[{"d":"1986-03-06","o":10,"h":10.12,"l":10,"c":10.12,"v":762300},{"d":"1986-03-07","o":10.12,"h":10.5,"l":10,"c":10.5,"v":210000},{"d":"1986-03-10","o":10.5,"h":10.62,"l":10.38,"c":10.62,"v":166000},{"d":"1986-03-11","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":166600},{"d":"1986-03-12","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":132700},{"d":"1986-03-13","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":76500},{"d":"1986-03-14","o":10.62,"h":10.75,"l":10.38,"c":10.62,"v":80900},{"d":"1986-03-17","o":10.62,"h":10.62,"l":10.25,"c":10.5,"v":66000},{"d":"1986-03-18","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":53500},{"d":"1986-03-19","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":38600},{"d":"1986-03-20","o":10.38,"h":10.5,"l":10.12,"c":10.25,"v":53400},{"d":"1986-03-21","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":36900},{"d":"1986-03-24","o":10.25,"h":10.38,"l":10,"c":10.25,"v":47200},{"d":"1986-03-25","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":40800},{"d":"1986-03-26","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":57900},{"d":"1986-03-27","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":28500},{"d":"1986-03-31","o":10.5,"h":10.62,"l":10.38,"c":10.38,"v":39100},{"d":"1986-04-01","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":29000},{"d":"1986-04-02","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":25200},{"d":"1986-04-03","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":26000},{"d":"1986-04-04","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":19100},{"d":"1986-04-07","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":37300},{"d":"1986-04-08","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":39900},{"d":"1986-04-09","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":31100},{"d":"1986-04-10","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":20800},{"d":"1986-04-11","o":10.5,"h":10.5,"l":10.25,"c":10.5,"v":35400},{"d":"1986-04-14","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":39600},{"d":"1986-04-15","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":26400},{"d":"1986-04-16","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":27400},{"d":"1986-04-17","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":36400},{"d":"1986-04-18","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":34600},{"d":"1986-04-21","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":40000},{"d":"1986-04-22","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":28800},{"d":"1986-04-23","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":21500},{"d":"1986-04-24","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":31400},{"d":"1986-04-25","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":15400},{"d":"1986-04-28","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":18500},{"d":"1986-04-29","o":10.25,"h":10.25,"l":10,"c":10.12,"v":29200},{"d":"1986-04-30","o":10.12,"h":10.12,"l":10,"c":10.12,"v":29200},{"d":"1986-05-01","o":10.12,"h":10.12,"l":9.88,"c":10,"v":16400},{"d":"1986-05-02","o":10,"h":10,"l":9.88,"c":10,"v":22800},{"d":"1986-05-05","o":10,"h":10,"l":9.88,"c":10,"v":12300},{"d":"1986-05-06","o":10,"h":10,"l":9.88,"c":9.88,"v":18100},{"d":"1986-05-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":20400},{"d":"1986-05-08","o":9.88,"h":10.12,"l":9.88,"c":10,"v":18000},{"d":"1986-05-09","o":10,"h":10.12,"l":9.88,"c":10,"v":14000},{"d":"1986-05-12","o":10,"h":10,"l":9.75,"c":9.88,"v":17600},{"d":"1986-05-13","o":9.88,"h":10,"l":9.75,"c":10,"v":15600},{"d":"1986-05-14","o":10,"h":10,"l":9.88,"c":9.88,"v":15500},{"d":"1986-05-15","o":9.88,"h":10,"l":9.88,"c":10,"v":21200},{"d":"1986-05-16","o":10,"h":10,"l":9.75,"c":10,"v":12100},{"d":"1986-05-19","o":10,"h":10,"l":9.88,"c":10,"v":18400},{"d":"1986-05-20","o":10,"h":10,"l":9.75,"c":9.75,"v":20800},{"d":"1986-05-21","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":9800},{"d":"1986-05-22","o":9.88,"h":10,"l":9.75,"c":9.88,"v":13300},{"d":"1986-05-23","o":9.88,"h":10,"l":9.62,"c":9.75,"v":14200},{"d":"1986-05-27","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":17600},{"d":"1986-05-28","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":22400},{"d":"1986-05-29","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":20900},{"d":"1986-05-30","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":18800},{"d":"1986-06-02","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":11400},{"d":"1986-06-03","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":17100},{"d":"1986-06-04","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":14200},{"d":"1986-06-05","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":10500},{"d":"1986-06-06","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14400},{"d":"1986-06-09","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":10100},{"d":"1986-06-10","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":10400},{"d":"1986-06-11","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":16600},{"d":"1986-06-12","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":15900},{"d":"1986-06-13","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":18600},{"d":"1986-06-16","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":13000},{"d":"1986-06-17","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":20100},{"d":"1986-06-18","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":12300},{"d":"1986-06-19","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":22600},{"d":"1986-06-20","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":23400},{"d":"1986-06-23","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":12800},{"d":"1986-06-24","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":10300},{"d":"1986-06-25","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":24700},{"d":"1986-06-26","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":23000},{"d":"1986-06-27","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":9200},{"d":"1986-06-30","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":20600},{"d":"1986-07-01","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":17900},{"d":"1986-07-02","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":20300},{"d":"1986-07-03","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":13000},{"d":"1986-07-07","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":49800},{"d":"1986-07-08","o":9.5,"h":9.5,"l":9,"c":9.12,"v":38000},{"d":"1986-07-09","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":25100},{"d":"1986-07-10","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":13200},{"d":"1986-07-11","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":11500},{"d":"1986-07-14","o":9.5,"h":9.75,"l":9.25,"c":9.38,"v":20000},{"d":"1986-07-15","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":17600},{"d":"1986-07-16","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":17000},{"d":"1986-07-17","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":10500},{"d":"1986-07-18","o":9.5,"h":9.62,"l":9.25,"c":9.25,"v":18600},{"d":"1986-07-21","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":19500},{"d":"1986-07-22","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":9800},{"d":"1986-07-23","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":12300},{"d":"1986-07-24","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":14600},{"d":"1986-07-25","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":16000},{"d":"1986-07-28","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":6100},{"d":"1986-07-29","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":18500},{"d":"1986-07-30","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":14000},{"d":"1986-07-31","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":8800},{"d":"1986-08-01","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":29300},{"d":"1986-08-04","o":9.5,"h":9.62,"l":9.25,"c":9.62,"v":36300},{"d":"1986-08-05","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":27200},{"d":"1986-08-06","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":30100},{"d":"1986-08-07","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":17400},{"d":"1986-08-08","o":9.88,"h":10.12,"l":9.88,"c":10,"v":24400},{"d":"1986-08-11","o":10,"h":10.12,"l":9.88,"c":10,"v":33800},{"d":"1986-08-12","o":10,"h":10.12,"l":9.88,"c":10,"v":14900},{"d":"1986-08-13","o":10,"h":10,"l":9.88,"c":10,"v":15700},{"d":"1986-08-14","o":10,"h":10,"l":9.88,"c":10,"v":11300},{"d":"1986-08-15","o":10,"h":10,"l":9.75,"c":9.88,"v":14500},{"d":"1986-08-18","o":9.88,"h":10,"l":9.75,"c":9.88,"v":18500},{"d":"1986-08-19","o":9.88,"h":10,"l":9.75,"c":9.88,"v":16200},{"d":"1986-08-20","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":9300},{"d":"1986-08-21","o":9.88,"h":10,"l":9.75,"c":9.75,"v":20700},{"d":"1986-08-22","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":37100},{"d":"1986-08-25","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":30800},{"d":"1986-08-26","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":11400},{"d":"1986-08-27","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":17100},{"d":"1986-08-28","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":13300},{"d":"1986-08-29","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":10100},{"d":"1986-09-02","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":29000},{"d":"1986-09-03","o":9.88,"h":9.88,"l":9.62,"c":9.75,"v":15000},{"d":"1986-09-04","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":15600},{"d":"1986-09-05","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":21600},{"d":"1986-09-08","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":14800},{"d":"1986-09-09","o":9.88,"h":9.88,"l":9.62,"c":9.75,"v":9100},{"d":"1986-09-10","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":11000},{"d":"1986-09-11","o":9.5,"h":9.62,"l":9.25,"c":9.25,"v":35800},{"d":"1986-09-12","o":9.25,"h":9.38,"l":9,"c":9.38,"v":33900},{"d":"1986-09-15","o":9.38,"h":9.62,"l":9.25,"c":9.62,"v":10200},{"d":"1986-09-16","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":15000},{"d":"1986-09-17","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":16800},{"d":"1986-09-18","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":17500},{"d":"1986-09-19","o":9.62,"h":9.75,"l":9.38,"c":9.38,"v":20200},{"d":"1986-09-22","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":19900},{"d":"1986-09-23","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":15900},{"d":"1986-09-24","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":13900},{"d":"1986-09-25","o":9.38,"h":9.38,"l":9.12,"c":9.38,"v":10100},{"d":"1986-09-26","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":24600},{"d":"1986-09-29","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":11200},{"d":"1986-09-30","o":9.5,"h":9.62,"l":9.38,"c":9.62,"v":16100},{"d":"1986-10-01","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":11500},{"d":"1986-10-02","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":9300},{"d":"1986-10-03","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":20800},{"d":"1986-10-06","o":9.38,"h":9.75,"l":9.38,"c":9.62,"v":11200},{"d":"1986-10-07","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":5900},{"d":"1986-10-08","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":7400},{"d":"1986-10-09","o":9.62,"h":9.75,"l":9.38,"c":9.38,"v":14600},{"d":"1986-10-10","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":12200},{"d":"1986-10-13","o":9.5,"h":9.62,"l":9.38,"c":9.62,"v":9200},{"d":"1986-10-14","o":9.62,"h":9.88,"l":9.5,"c":9.5,"v":12100},{"d":"1986-10-15","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":7000},{"d":"1986-10-16","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":14800},{"d":"1986-10-17","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":16800},{"d":"1986-10-20","o":9.75,"h":9.75,"l":9.38,"c":9.5,"v":27500},{"d":"1986-10-21","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":30000},{"d":"1986-10-22","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":12200},{"d":"1986-10-23","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":20300},{"d":"1986-10-24","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":22600},{"d":"1986-10-27","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":9900},{"d":"1986-10-28","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":19000},{"d":"1986-10-29","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":24100},{"d":"1986-10-30","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":23500},{"d":"1986-10-31","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":19700},{"d":"1986-11-03","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":18100},{"d":"1986-11-04","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":14800},{"d":"1986-11-05","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":11900},{"d":"1986-11-06","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":17300},{"d":"1986-11-07","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":23400},{"d":"1986-11-10","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":37200},{"d":"1986-11-11","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":22700},{"d":"1986-11-12","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":22200},{"d":"1986-11-13","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":20200},{"d":"1986-11-14","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":18400},{"d":"1986-11-17","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":28800},{"d":"1986-11-18","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":18200},{"d":"1986-11-19","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":11600},{"d":"1986-11-20","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":15500},{"d":"1986-11-21","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":15400},{"d":"1986-11-24","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":31000},{"d":"1986-11-25","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":13400},{"d":"1986-11-26","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":16100},{"d":"1986-11-28","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":9000},{"d":"1986-12-01","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":12500},{"d":"1986-12-02","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":19600},{"d":"1986-12-03","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":27800},{"d":"1986-12-04","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":23800},{"d":"1986-12-05","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":13300},{"d":"1986-12-08","o":9.25,"h":9.25,"l":9,"c":9.12,"v":40900},{"d":"1986-12-09","o":9.12,"h":9.12,"l":8.88,"c":9,"v":32000},{"d":"1986-12-10","o":9,"h":9.12,"l":8.88,"c":9.12,"v":20300},{"d":"1986-12-11","o":9.12,"h":9.12,"l":8.88,"c":9,"v":16800},{"d":"1986-12-12","o":9,"h":9.12,"l":9,"c":9,"v":20600},{"d":"1986-12-15","o":9,"h":9,"l":8.88,"c":9,"v":19000},{"d":"1986-12-16","o":9,"h":9,"l":8.75,"c":8.88,"v":19400},{"d":"1986-12-17","o":8.88,"h":9,"l":8.75,"c":8.75,"v":17200},{"d":"1986-12-18","o":8.75,"h":9,"l":8.75,"c":9,"v":18000},{"d":"1986-12-19","o":9,"h":9,"l":8.75,"c":8.88,"v":19600},{"d":"1986-12-22","o":8.88,"h":9,"l":8.75,"c":8.75,"v":28300},{"d":"1986-12-23","o":8.75,"h":9,"l":8.75,"c":8.75,"v":22700},{"d":"1986-12-24","o":8.75,"h":9,"l":8.75,"c":9,"v":7400},{"d":"1986-12-26","o":9,"h":9,"l":8.75,"c":8.88,"v":13000},{"d":"1986-12-29","o":8.88,"h":9,"l":8.75,"c":8.88,"v":22900},{"d":"1986-12-30","o":8.88,"h":9.12,"l":8.88,"c":9,"v":33400},{"d":"1986-12-31","o":9,"h":9.12,"l":9,"c":9,"v":12600},{"d":"1987-01-02","o":9,"h":9.12,"l":8.88,"c":9.12,"v":17400},{"d":"1987-01-05","o":9.12,"h":9.38,"l":9,"c":9.38,"v":21600},{"d":"1987-01-06","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":27300},{"d":"1987-01-07","o":9.38,"h":9.38,"l":9.12,"c":9.38,"v":20100},{"d":"1987-01-08","o":9.25,"h":9.25,"l":9,"c":9,"v":38800},{"d":"1987-01-09","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":43000},{"d":"1987-01-12","o":9.25,"h":9.25,"l":9,"c":9,"v":26400},{"d":"1987-01-13","o":9,"h":9.12,"l":8.88,"c":8.88,"v":23200},{"d":"1987-01-14","o":8.88,"h":9.25,"l":8.88,"c":9.12,"v":43000},{"d":"1987-01-15","o":9.12,"h":9.12,"l":8.88,"c":9.12,"v":54200},{"d":"1987-01-16","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":33200},{"d":"1987-01-19","o":8.88,"h":9,"l":8.88,"c":8.88,"v":32800},{"d":"1987-01-20","o":8.88,"h":9.12,"l":8.75,"c":8.88,"v":55300},{"d":"1987-01-21","o":8.88,"h":9,"l":8.75,"c":8.75,"v":30600},{"d":"1987-01-22","o":8.75,"h":9,"l":8.75,"c":8.75,"v":34700},{"d":"1987-01-23","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":35300},{"d":"1987-01-26","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":28000},{"d":"1987-01-27","o":8.75,"h":9,"l":8.75,"c":8.75,"v":35200},{"d":"1987-01-28","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":66300},{"d":"1987-01-29","o":8.88,"h":9,"l":8.12,"c":8.88,"v":70800},{"d":"1987-01-30","o":8.88,"h":9,"l":8.75,"c":8.88,"v":35600},{"d":"1987-02-02","o":8.88,"h":9,"l":8.75,"c":9,"v":90100},{"d":"1987-02-03","o":9,"h":9,"l":8.88,"c":8.88,"v":28500},{"d":"1987-02-04","o":8.88,"h":9,"l":8.88,"c":9,"v":32800},{"d":"1987-02-05","o":9,"h":9.12,"l":8.88,"c":8.88,"v":70700},{"d":"1987-02-06","o":8.88,"h":9,"l":8.88,"c":8.88,"v":42600},{"d":"1987-02-09","o":8.88,"h":9,"l":8.75,"c":9,"v":36200},{"d":"1987-02-10","o":9,"h":9,"l":8.75,"c":8.88,"v":30500},{"d":"1987-02-11","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":39300},{"d":"1987-02-12","o":8.75,"h":9,"l":8.75,"c":9,"v":108400},{"d":"1987-02-13","o":9,"h":9,"l":8.88,"c":8.88,"v":73100},{"d":"1987-02-17","o":8.88,"h":9,"l":8.75,"c":8.75,"v":88700},{"d":"1987-02-18","o":8.75,"h":9,"l":8.75,"c":8.75,"v":62500},{"d":"1987-02-19","o":8.75,"h":9,"l":8.75,"c":8.88,"v":57000},{"d":"1987-02-20","o":8.88,"h":9,"l":8.75,"c":8.75,"v":60800},{"d":"1987-02-23","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":116900},{"d":"1987-02-24","o":9.12,"h":9.25,"l":9,"c":9.25,"v":70700},{"d":"1987-02-25","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":79600},{"d":"1987-02-26","o":9.38,"h":9.5,"l":9.12,"c":9.5,"v":93800},{"d":"1987-02-27","o":9.5,"h":9.75,"l":9.38,"c":9.5,"v":98100},{"d":"1987-03-02","o":9.5,"h":9.75,"l":9.38,"c":9.62,"v":59900},{"d":"1987-03-03","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":50500},{"d":"1987-03-04","o":9.38,"h":9.62,"l":9.25,"c":9.38,"v":57300},{"d":"1987-03-05","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":35900},{"d":"1987-03-06","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":25700},{"d":"1987-03-09","o":9.38,"h":9.38,"l":9.12,"c":9.38,"v":61100},{"d":"1987-03-10","o":9.38,"h":9.5,"l":9.25,"c":9.5,"v":48900},{"d":"1987-03-11","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":47800},{"d":"1987-03-12","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":49200},{"d":"1987-03-13","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":38000},{"d":"1987-03-16","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":30400},{"d":"1987-03-17","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":29700},{"d":"1987-03-18","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":29400},{"d":"1987-03-19","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":45100},{"d":"1987-03-20","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":59400},{"d":"1987-03-23","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":50200},{"d":"1987-03-24","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":41200},{"d":"1987-03-25","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":43300},{"d":"1987-03-26","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":34500},{"d":"1987-03-27","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":61900},{"d":"1987-03-30","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":62900},{"d":"1987-03-31","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":47100},{"d":"1987-04-01","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":33200},{"d":"1987-04-02","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":25200},{"d":"1987-04-03","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":41700},{"d":"1987-04-06","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":55900},{"d":"1987-04-07","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":65700},{"d":"1987-04-08","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":47300},{"d":"1987-04-09","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":41600},{"d":"1987-04-10","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":74500},{"d":"1987-04-13","o":9.12,"h":9.25,"l":9,"c":9.12,"v":54500},{"d":"1987-04-14","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":70700},{"d":"1987-04-15","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":43100},{"d":"1987-04-16","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":55900},{"d":"1987-04-20","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":27800},{"d":"1987-04-21","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":45700},{"d":"1987-04-22","o":9.12,"h":9.25,"l":9,"c":9,"v":18200},{"d":"1987-04-23","o":9,"h":9.25,"l":9,"c":9.12,"v":38100},{"d":"1987-04-24","o":9.12,"h":9.12,"l":9,"c":9,"v":19400},{"d":"1987-04-27","o":9,"h":9.25,"l":8.88,"c":9.25,"v":58000},{"d":"1987-04-28","o":9.25,"h":9.25,"l":9,"c":9.12,"v":30300},{"d":"1987-04-29","o":9.12,"h":9.25,"l":9,"c":9,"v":17300},{"d":"1987-04-30","o":9,"h":9.12,"l":9,"c":9,"v":28500},{"d":"1987-05-01","o":9,"h":9.12,"l":8.88,"c":9,"v":33000},{"d":"1987-05-04","o":9,"h":9.25,"l":8.88,"c":9.25,"v":34300},{"d":"1987-05-05","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":30300},{"d":"1987-05-06","o":9.25,"h":9.25,"l":9,"c":9,"v":20600},{"d":"1987-05-07","o":9,"h":9.25,"l":9,"c":9.12,"v":29200},{"d":"1987-05-08","o":9.12,"h":9.12,"l":9,"c":9.12,"v":15800},{"d":"1987-05-11","o":9.12,"h":9.25,"l":9,"c":9.25,"v":41200},{"d":"1987-05-12","o":9.25,"h":9.25,"l":8.88,"c":9,"v":21100},{"d":"1987-05-13","o":9,"h":9.12,"l":9,"c":9.12,"v":14400},{"d":"1987-05-14","o":9.12,"h":9.12,"l":9,"c":9,"v":9000},{"d":"1987-05-15","o":9,"h":9,"l":8.88,"c":8.88,"v":22000},{"d":"1987-05-18","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":28100},{"d":"1987-05-19","o":9.12,"h":9.25,"l":9,"c":9.25,"v":52500},{"d":"1987-05-20","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":34900},{"d":"1987-05-21","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":43700},{"d":"1987-05-22","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10200},{"d":"1987-05-26","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":14800},{"d":"1987-05-27","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":26200},{"d":"1987-05-28","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":20000},{"d":"1987-05-29","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":14100},{"d":"1987-06-01","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":14000},{"d":"1987-06-02","o":9.12,"h":9.25,"l":9,"c":9.12,"v":27700},{"d":"1987-06-03","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":19100},{"d":"1987-06-04","o":9.12,"h":9.25,"l":9,"c":9.12,"v":34200},{"d":"1987-06-05","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":14200},{"d":"1987-06-08","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10700},{"d":"1987-06-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":29300},{"d":"1987-06-10","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":44200},{"d":"1987-06-11","o":9.12,"h":9.12,"l":9,"c":9.12,"v":18900},{"d":"1987-06-12","o":9.12,"h":9.12,"l":9,"c":9,"v":28200},{"d":"1987-06-15","o":9,"h":9.12,"l":9,"c":9,"v":34200},{"d":"1987-06-16","o":9,"h":9.12,"l":8.88,"c":8.88,"v":42400},{"d":"1987-06-17","o":8.88,"h":9.12,"l":8.88,"c":9,"v":43700},{"d":"1987-06-18","o":9,"h":9.12,"l":8.88,"c":8.88,"v":40400},{"d":"1987-06-19","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":41200},{"d":"1987-06-22","o":9,"h":9,"l":8.88,"c":8.88,"v":19700},{"d":"1987-06-23","o":8.88,"h":9,"l":8.88,"c":8.88,"v":36000},{"d":"1987-06-24","o":8.88,"h":9,"l":8.75,"c":8.75,"v":23500},{"d":"1987-06-25","o":8.75,"h":9,"l":8.75,"c":9,"v":14600},{"d":"1987-06-26","o":9,"h":9,"l":8.75,"c":9,"v":20100},{"d":"1987-06-29","o":9,"h":9,"l":8.88,"c":8.88,"v":16900},{"d":"1987-06-30","o":8.88,"h":9,"l":8.88,"c":8.88,"v":27200},{"d":"1987-07-01","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":19000},{"d":"1987-07-02","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":22700},{"d":"1987-07-06","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":22000},{"d":"1987-07-07","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":27200},{"d":"1987-07-08","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":27700},{"d":"1987-07-09","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":19300},{"d":"1987-07-10","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":30400},{"d":"1987-07-13","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":56600},{"d":"1987-07-14","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":32700},{"d":"1987-07-15","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":50200},{"d":"1987-07-16","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":32400},{"d":"1987-07-17","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":39500},{"d":"1987-07-20","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":22700},{"d":"1987-07-21","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":34100},{"d":"1987-07-22","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":43100},{"d":"1987-07-23","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":25300},{"d":"1987-07-24","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":15200},{"d":"1987-07-27","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":24900},{"d":"1987-07-28","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":15800},{"d":"1987-07-29","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":24600},{"d":"1987-07-30","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":26800},{"d":"1987-07-31","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":44100},{"d":"1987-08-03","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":24600},{"d":"1987-08-04","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":26300},{"d":"1987-08-05","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":27700},{"d":"1987-08-06","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":31900},{"d":"1987-08-07","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":25800},{"d":"1987-08-10","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":31200},{"d":"1987-08-11","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":62400},{"d":"1987-08-12","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":40700},{"d":"1987-08-13","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":43700},{"d":"1987-08-14","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":37100},{"d":"1987-08-17","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":30900},{"d":"1987-08-18","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":47500},{"d":"1987-08-19","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":32000},{"d":"1987-08-20","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":24000},{"d":"1987-08-21","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":38800},{"d":"1987-08-24","o":8.62,"h":9,"l":8.62,"c":9,"v":100000},{"d":"1987-08-25","o":9,"h":9,"l":8.75,"c":8.75,"v":33200},{"d":"1987-08-26","o":8.75,"h":9,"l":8.75,"c":8.88,"v":47000},{"d":"1987-08-27","o":8.88,"h":9,"l":8.88,"c":9,"v":53500},{"d":"1987-08-28","o":9,"h":9,"l":8.88,"c":9,"v":86700},{"d":"1987-08-31","o":9,"h":9.12,"l":8.88,"c":9.12,"v":37200},{"d":"1987-09-01","o":9.12,"h":9.12,"l":8.88,"c":9,"v":70400},{"d":"1987-09-02","o":9,"h":9.12,"l":9,"c":9,"v":39200},{"d":"1987-09-03","o":9,"h":9.12,"l":9,"c":9.12,"v":40200},{"d":"1987-09-04","o":9.12,"h":9.12,"l":9,"c":9,"v":28700},{"d":"1987-09-08","o":9,"h":9.12,"l":9,"c":9.12,"v":32600},{"d":"1987-09-09","o":9.12,"h":9.12,"l":9,"c":9,"v":20700},{"d":"1987-09-10","o":9,"h":9.12,"l":9,"c":9,"v":22200},{"d":"1987-09-11","o":9,"h":9.12,"l":9,"c":9,"v":13800},{"d":"1987-09-14","o":9,"h":9.12,"l":9,"c":9,"v":40000},{"d":"1987-09-15","o":9,"h":9.12,"l":9,"c":9.12,"v":24500},{"d":"1987-09-16","o":9.12,"h":9.12,"l":9,"c":9,"v":20300},{"d":"1987-09-17","o":9,"h":9.12,"l":9,"c":9.12,"v":18100},{"d":"1987-09-18","o":9.12,"h":9.12,"l":9,"c":9,"v":35200},{"d":"1987-09-21","o":9,"h":9.12,"l":8.88,"c":9,"v":16600},{"d":"1987-09-22","o":9,"h":9.12,"l":9,"c":9,"v":27600},{"d":"1987-09-23","o":9,"h":9.12,"l":9,"c":9.12,"v":16300},{"d":"1987-09-24","o":9.12,"h":9.12,"l":9,"c":9,"v":28200},{"d":"1987-09-25","o":9,"h":9.12,"l":9,"c":9,"v":9700},{"d":"1987-09-28","o":9,"h":9.12,"l":9,"c":9,"v":12600},{"d":"1987-09-29","o":9,"h":9.25,"l":9,"c":9.25,"v":41200},{"d":"1987-09-30","o":9.25,"h":9.25,"l":9,"c":9.12,"v":15600},{"d":"1987-10-01","o":9.12,"h":9.25,"l":9,"c":9.25,"v":13100},{"d":"1987-10-02","o":9.25,"h":9.25,"l":9,"c":9.12,"v":36000},{"d":"1987-10-05","o":9.12,"h":9.25,"l":9,"c":9.12,"v":10400},{"d":"1987-10-06","o":9.12,"h":9.12,"l":9,"c":9,"v":43800},{"d":"1987-10-07","o":9,"h":9.12,"l":9,"c":9,"v":16600},{"d":"1987-10-08","o":9,"h":9.12,"l":9,"c":9,"v":25100},{"d":"1987-10-09","o":9,"h":9.12,"l":9,"c":9,"v":21200},{"d":"1987-10-12","o":9,"h":9.12,"l":8.88,"c":9.12,"v":17000},{"d":"1987-10-13","o":9.12,"h":9.12,"l":9,"c":9,"v":13800},{"d":"1987-10-14","o":9,"h":9.12,"l":8.88,"c":8.88,"v":20800},{"d":"1987-10-15","o":8.88,"h":9,"l":8.88,"c":8.88,"v":25300},{"d":"1987-10-16","o":8.88,"h":9,"l":8.88,"c":8.88,"v":24700},{"d":"1987-10-19","o":8.88,"h":9.12,"l":8.75,"c":9,"v":100700},{"d":"1987-10-20","o":9,"h":9.25,"l":8.88,"c":9.12,"v":197000},{"d":"1987-10-21","o":9.12,"h":9.75,"l":9.12,"c":9.5,"v":140600},{"d":"1987-10-22","o":9.5,"h":9.62,"l":9.12,"c":9.38,"v":88000},{"d":"1987-10-23","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":46700},{"d":"1987-10-26","o":9.38,"h":9.38,"l":9,"c":9,"v":62900},{"d":"1987-10-27","o":9,"h":9.25,"l":9,"c":9,"v":76500},{"d":"1987-10-28","o":9,"h":9.12,"l":9,"c":9,"v":32800},{"d":"1987-10-29","o":9,"h":9.12,"l":8.88,"c":9.12,"v":34800},{"d":"1987-10-30","o":9.12,"h":9.25,"l":9,"c":9.25,"v":29700},{"d":"1987-11-02","o":9.25,"h":9.38,"l":9,"c":9.25,"v":26300},{"d":"1987-11-03","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":30000},{"d":"1987-11-04","o":9.25,"h":9.25,"l":9,"c":9,"v":39500},{"d":"1987-11-05","o":9.12,"h":9.25,"l":9,"c":9,"v":22000},{"d":"1987-11-06","o":9,"h":9.25,"l":9,"c":9.12,"v":25000},{"d":"1987-11-09","o":9.12,"h":9.25,"l":9,"c":9,"v":27600},{"d":"1987-11-10","o":9.12,"h":9.25,"l":9,"c":9.12,"v":29000},{"d":"1987-11-11","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":13000},{"d":"1987-11-12","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":37500},{"d":"1987-11-13","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":9600},{"d":"1987-11-16","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":36700},{"d":"1987-11-17","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":17100},{"d":"1987-11-18","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":34500},{"d":"1987-11-19","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":25300},{"d":"1987-11-20","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":21500},{"d":"1987-11-23","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":19300},{"d":"1987-11-24","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":26700},{"d":"1987-11-25","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":14200},{"d":"1987-11-27","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":5100},{"d":"1987-11-30","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":25100},{"d":"1987-12-01","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":16300},{"d":"1987-12-02","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":24500},{"d":"1987-12-03","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":14300},{"d":"1987-12-04","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":49200},{"d":"1987-12-07","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":44700},{"d":"1987-12-08","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":26800},{"d":"1987-12-09","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":20900},{"d":"1987-12-10","o":9,"h":9.12,"l":8.88,"c":9,"v":27200},{"d":"1987-12-11","o":9,"h":9.12,"l":9,"c":9,"v":6900},{"d":"1987-12-14","o":9.12,"h":9.5,"l":9,"c":9.38,"v":48800},{"d":"1987-12-15","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":37700},{"d":"1987-12-16","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":56100},{"d":"1987-12-17","o":9.75,"h":10,"l":9.62,"c":9.88,"v":67400},{"d":"1987-12-18","o":9.75,"h":10,"l":9.75,"c":9.88,"v":141800},{"d":"1987-12-21","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":90200},{"d":"1987-12-22","o":9.75,"h":9.88,"l":9.5,"c":9.5,"v":40700},{"d":"1987-12-23","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":6500},{"d":"1987-12-24","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":7900},{"d":"1987-12-28","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":11000},{"d":"1987-12-29","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":15600},{"d":"1987-12-30","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":10300},{"d":"1987-12-31","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":27600},{"d":"1988-01-04","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":15000},{"d":"1988-01-05","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":11900},{"d":"1988-01-06","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":6700},{"d":"1988-01-07","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":11000},{"d":"1988-01-08","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":15900},{"d":"1988-01-11","o":9.5,"h":9.5,"l":9.12,"c":9.25,"v":15400},{"d":"1988-01-12","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":15800},{"d":"1988-01-13","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":8100},{"d":"1988-01-14","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":7400},{"d":"1988-01-15","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":12100},{"d":"1988-01-18","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5800},{"d":"1988-01-19","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":10600},{"d":"1988-01-20","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":31700},{"d":"1988-01-21","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":12800},{"d":"1988-01-22","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":21900},{"d":"1988-01-25","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":14100},{"d":"1988-01-26","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":9200},{"d":"1988-01-27","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":10500},{"d":"1988-01-28","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":14700},{"d":"1988-01-29","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":13200},{"d":"1988-02-01","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":10100},{"d":"1988-02-02","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":12300},{"d":"1988-02-03","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":14200},{"d":"1988-02-04","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":16900},{"d":"1988-02-05","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":9100},{"d":"1988-02-08","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":8400},{"d":"1988-02-09","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":9100},{"d":"1988-02-10","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":19000},{"d":"1988-02-11","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":8900},{"d":"1988-02-12","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10300},{"d":"1988-02-16","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":19800},{"d":"1988-02-17","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":13400},{"d":"1988-02-18","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":11500},{"d":"1988-02-19","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":7800},{"d":"1988-02-22","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":5300},{"d":"1988-02-23","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":19800},{"d":"1988-02-24","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":16100},{"d":"1988-02-25","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5700},{"d":"1988-02-26","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":12700},{"d":"1988-02-29","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":7200},{"d":"1988-03-01","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":20700},{"d":"1988-03-02","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":19800},{"d":"1988-03-03","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":24100},{"d":"1988-03-04","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":16400},{"d":"1988-03-07","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":40200},{"d":"1988-03-08","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":16700},{"d":"1988-03-09","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":23300},{"d":"1988-03-10","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":17900},{"d":"1988-03-11","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":20900},{"d":"1988-03-14","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":9600},{"d":"1988-03-15","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":8300},{"d":"1988-03-16","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":12200},{"d":"1988-03-17","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":10300},{"d":"1988-03-18","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":22200},{"d":"1988-03-21","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":19300},{"d":"1988-03-22","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":14600},{"d":"1988-03-23","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":6600},{"d":"1988-03-24","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":8000},{"d":"1988-03-25","o":9,"h":9.25,"l":9,"c":9,"v":12100},{"d":"1988-03-28","o":9.12,"h":9.25,"l":9,"c":9,"v":12400},{"d":"1988-03-29","o":9,"h":9.12,"l":9,"c":9.12,"v":6800},{"d":"1988-03-30","o":9.12,"h":9.25,"l":9,"c":9.25,"v":10100},{"d":"1988-03-31","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":7500},{"d":"1988-04-04","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":11200},{"d":"1988-04-05","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":7700},{"d":"1988-04-06","o":9.12,"h":9.12,"l":9,"c":9.12,"v":8300},{"d":"1988-04-07","o":9.25,"h":9.25,"l":9,"c":9.25,"v":43200},{"d":"1988-04-08","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":6100},{"d":"1988-04-11","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":16900},{"d":"1988-04-12","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":39800},{"d":"1988-04-13","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":17500},{"d":"1988-04-14","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":14200},{"d":"1988-04-15","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":17500},{"d":"1988-04-18","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":9100},{"d":"1988-04-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":20200},{"d":"1988-04-20","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":17300},{"d":"1988-04-21","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11400},{"d":"1988-04-22","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":10200},{"d":"1988-04-25","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8300},{"d":"1988-04-26","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8600},{"d":"1988-04-27","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10700},{"d":"1988-04-28","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10200},{"d":"1988-04-29","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":6000},{"d":"1988-05-02","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":10500},{"d":"1988-05-03","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":7700},{"d":"1988-05-04","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":14200},{"d":"1988-05-05","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":20300},{"d":"1988-05-06","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15000},{"d":"1988-05-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11400},{"d":"1988-05-10","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":13800},{"d":"1988-05-11","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":18000},{"d":"1988-05-12","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9700},{"d":"1988-05-13","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":23300},{"d":"1988-05-16","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9900},{"d":"1988-05-17","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":30500},{"d":"1988-05-18","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":19300},{"d":"1988-05-19","o":9,"h":9.25,"l":9,"c":9.12,"v":26300},{"d":"1988-05-20","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8500},{"d":"1988-05-23","o":9.12,"h":9.25,"l":9,"c":9,"v":18200},{"d":"1988-05-24","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":7500},{"d":"1988-05-25","o":9.12,"h":9.12,"l":9,"c":9,"v":16500},{"d":"1988-05-26","o":9.12,"h":9.25,"l":9,"c":9.12,"v":9900},{"d":"1988-05-27","o":9.12,"h":9.12,"l":9,"c":9.12,"v":7500},{"d":"1988-05-31","o":9,"h":9.25,"l":9,"c":9.12,"v":15700},{"d":"1988-06-01","o":9.25,"h":9.25,"l":9,"c":9.12,"v":12500},{"d":"1988-06-02","o":9.12,"h":9.25,"l":9,"c":9.25,"v":16400},{"d":"1988-06-03","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":5700},{"d":"1988-06-06","o":9.25,"h":9.25,"l":9,"c":9,"v":12800},{"d":"1988-06-07","o":9,"h":9.25,"l":9,"c":9.12,"v":8900},{"d":"1988-06-08","o":9,"h":9.25,"l":9,"c":9.25,"v":11700},{"d":"1988-06-09","o":9.12,"h":9.12,"l":9,"c":9.12,"v":8200},{"d":"1988-06-10","o":9,"h":9.12,"l":9,"c":9.12,"v":21400},{"d":"1988-06-13","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11700},{"d":"1988-06-14","o":9,"h":9.25,"l":9,"c":9.12,"v":22300},{"d":"1988-06-15","o":9.12,"h":9.25,"l":9,"c":9,"v":8700},{"d":"1988-06-16","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8300},{"d":"1988-06-17","o":9.12,"h":9.12,"l":9,"c":9,"v":24500},{"d":"1988-06-20","o":9,"h":9.12,"l":9,"c":9.12,"v":18300},{"d":"1988-06-21","o":9,"h":9.12,"l":9,"c":9.12,"v":8400},{"d":"1988-06-22","o":9,"h":9.25,"l":9,"c":9,"v":20700},{"d":"1988-06-23","o":9,"h":9.25,"l":9,"c":9.12,"v":5500},{"d":"1988-06-24","o":9,"h":9.12,"l":9,"c":9.12,"v":11800},{"d":"1988-06-27","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10200},{"d":"1988-06-28","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9400},{"d":"1988-06-29","o":9,"h":9.25,"l":9,"c":9.12,"v":11200},{"d":"1988-06-30","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":22500},{"d":"1988-07-01","o":9,"h":9.12,"l":9,"c":9,"v":9600},{"d":"1988-07-05","o":9.12,"h":9.25,"l":9,"c":9.12,"v":7500},{"d":"1988-07-06","o":9,"h":9.12,"l":9,"c":9,"v":19600},{"d":"1988-07-07","o":9,"h":9.25,"l":9,"c":9.12,"v":19000},{"d":"1988-07-08","o":9.12,"h":9.12,"l":9,"c":9,"v":11900},{"d":"1988-07-11","o":9,"h":9.12,"l":9,"c":9.12,"v":24300},{"d":"1988-07-12","o":9,"h":9.12,"l":9,"c":9.12,"v":9500},{"d":"1988-07-13","o":9,"h":9.12,"l":9,"c":9.12,"v":18600},{"d":"1988-07-14","o":9,"h":9.12,"l":9,"c":9.12,"v":18800},{"d":"1988-07-15","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15900},{"d":"1988-07-18","o":9,"h":9.25,"l":9,"c":9.12,"v":13700},{"d":"1988-07-19","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":14200},{"d":"1988-07-20","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":7100},{"d":"1988-07-21","o":9.12,"h":9.12,"l":9,"c":9,"v":14800},{"d":"1988-07-22","o":9,"h":9.12,"l":9,"c":9,"v":41700},{"d":"1988-07-25","o":9,"h":9.25,"l":9,"c":9,"v":17400},{"d":"1988-07-26","o":9,"h":9.25,"l":9,"c":9.12,"v":14900},{"d":"1988-07-27","o":9,"h":9.25,"l":9,"c":9.12,"v":19600},{"d":"1988-07-28","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15300},{"d":"1988-07-29","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":4500},{"d":"1988-08-01","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":24000},{"d":"1988-08-02","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":13600},{"d":"1988-08-03","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":19000},{"d":"1988-08-04","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":7400},{"d":"1988-08-05","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":22200},{"d":"1988-08-08","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":18200},{"d":"1988-08-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":17300},{"d":"1988-08-10","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":24100},{"d":"1988-08-11","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":9700},{"d":"1988-08-12","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":7800},{"d":"1988-08-15","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":7500},{"d":"1988-08-16","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9500},{"d":"1988-08-17","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":9700},{"d":"1988-08-18","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10800},{"d":"1988-08-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11600},{"d":"1988-08-22","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":6400},{"d":"1988-08-23","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15200},{"d":"1988-08-24","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8800},{"d":"1988-08-25","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":7800},{"d":"1988-08-26","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":5800},{"d":"1988-08-29","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":13000},{"d":"1988-08-30","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":11500},{"d":"1988-08-31","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":5100},{"d":"1988-09-01","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":25000},{"d":"1988-09-02","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":19400},{"d":"1988-09-06","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":6100},{"d":"1988-09-07","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":22300},{"d":"1988-09-08","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":22000},{"d":"1988-09-09","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":16000},{"d":"1988-09-12","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":15500},{"d":"1988-09-13","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9400},{"d":"1988-09-14","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":8400},{"d":"1988-09-15","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":4400},{"d":"1988-09-16","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11500},{"d":"1988-09-19","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":77800},{"d":"1988-09-20","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":8700},{"d":"1988-09-21","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":7300},{"d":"1988-09-22","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":8400},{"d":"1988-09-23","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":3400},{"d":"1988-09-26","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":4100},{"d":"1988-09-27","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":13500},{"d":"1988-09-28","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5000},{"d":"1988-09-29","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":7000},{"d":"1988-09-30","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":18400},{"d":"1988-10-03","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":56100},{"d":"1988-10-04","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":12100},{"d":"1988-10-05","o":9.38,"h":9.5,"l":9.25,"c":9.5,"v":31800},{"d":"1988-10-06","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":12400},{"d":"1988-10-07","o":9.25,"h":9.62,"l":9.25,"c":9.5,"v":16100},{"d":"1988-10-10","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":11900},{"d":"1988-10-11","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":25000},{"d":"1988-10-12","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":13200},{"d":"1988-10-13","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":3300},{"d":"1988-10-14","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":11700},{"d":"1988-10-17","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":4800},{"d":"1988-10-18","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":18100},{"d":"1988-10-19","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":21300},{"d":"1988-10-20","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":17000},{"d":"1988-10-21","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":20000},{"d":"1988-10-24","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":17100},{"d":"1988-10-25","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":19900},{"d":"1988-10-26","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":13300},{"d":"1988-10-27","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":10900},{"d":"1988-10-28","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":9800},{"d":"1988-10-31","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":15800},{"d":"1988-11-01","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":24000},{"d":"1988-11-02","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":14500},{"d":"1988-11-03","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":9100},{"d":"1988-11-04","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":11000},{"d":"1988-11-07","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":11500},{"d":"1988-11-08","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":7500},{"d":"1988-11-09","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":7300},{"d":"1988-11-10","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":4100},{"d":"1988-11-11","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":8500},{"d":"1988-11-14","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":7200},{"d":"1988-11-15","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":14500},{"d":"1988-11-16","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":11900},{"d":"1988-11-17","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":16700},{"d":"1988-11-18","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":7800},{"d":"1988-11-21","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":5900},{"d":"1988-11-22","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":4800},{"d":"1988-11-23","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":10000},{"d":"1988-11-25","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":1600},{"d":"1988-11-28","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":2100},{"d":"1988-11-29","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":6600},{"d":"1988-11-30","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":11200},{"d":"1988-12-01","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":15200},{"d":"1988-12-02","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":22900},{"d":"1988-12-05","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":16400},{"d":"1988-12-06","o":9,"h":9.12,"l":9,"c":9,"v":47700},{"d":"1988-12-07","o":9.12,"h":9.25,"l":9,"c":9,"v":18200},{"d":"1988-12-08","o":9,"h":9.25,"l":9,"c":9.12,"v":9400},{"d":"1988-12-09","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":12700},{"d":"1988-12-12","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":11000},{"d":"1988-12-13","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":47900},{"d":"1988-12-14","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":30500},{"d":"1988-12-15","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":24900},{"d":"1988-12-16","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":45600},{"d":"1988-12-19","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":87300},{"d":"1988-12-20","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":37500},{"d":"1988-12-21","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":69700},{"d":"1988-12-22","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":59300},{"d":"1988-12-23","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":51700},{"d":"1988-12-27","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":9500},{"d":"1988-12-28","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":15200},{"d":"1988-12-29","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":56000},{"d":"1988-12-30","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":20400},{"d":"1989-01-03","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":58500},{"d":"1989-01-04","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":22100},{"d":"1989-01-05","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":23500},{"d":"1989-01-06","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":30500},{"d":"1989-01-09","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":21300},{"d":"1989-01-10","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":28300},{"d":"1989-01-11","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":18100},{"d":"1989-01-12","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":17000},{"d":"1989-01-13","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":25300},{"d":"1989-01-16","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":23600},{"d":"1989-01-17","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":8700},{"d":"1989-01-18","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":50400},{"d":"1989-01-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":22300},{"d":"1989-01-20","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11800},{"d":"1989-01-23","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":67500},{"d":"1989-01-24","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":28100},{"d":"1989-01-25","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":22400},{"d":"1989-01-26","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15700},{"d":"1989-01-27","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":24100},{"d":"1989-01-30","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":38400},{"d":"1989-01-31","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":25900},{"d":"1989-02-01","o":9.12,"h":9.25,"l":9,"c":9.12,"v":28700},{"d":"1989-02-02","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":28600},{"d":"1989-02-03","o":9.12,"h":9.25,"l":9,"c":9,"v":17600},{"d":"1989-02-06","o":9,"h":9,"l":8.88,"c":8.88,"v":16500},{"d":"1989-02-07","o":9,"h":9.12,"l":8.88,"c":8.88,"v":32400},{"d":"1989-02-08","o":8.88,"h":9,"l":8.88,"c":9,"v":26400},{"d":"1989-02-09","o":8.88,"h":9,"l":8.88,"c":8.88,"v":11600},{"d":"1989-02-10","o":8.88,"h":9.12,"l":8.88,"c":9,"v":53100},{"d":"1989-02-13","o":8.88,"h":9,"l":8.88,"c":8.88,"v":12600},{"d":"1989-02-14","o":8.88,"h":9,"l":8.88,"c":8.88,"v":24200},{"d":"1989-02-15","o":8.88,"h":9,"l":8.88,"c":8.88,"v":34000},{"d":"1989-02-16","o":8.88,"h":9,"l":8.88,"c":8.88,"v":23900},{"d":"1989-02-17","o":8.88,"h":9.12,"l":8.88,"c":9,"v":82500},{"d":"1989-02-21","o":9,"h":9.12,"l":9,"c":9.12,"v":42700},{"d":"1989-02-22","o":9,"h":9,"l":9,"c":9,"v":8200},{"d":"1989-02-23","o":9,"h":9.25,"l":9,"c":9.12,"v":134600},{"d":"1989-02-24","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":13600},{"d":"1989-02-27","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":24600},{"d":"1989-02-28","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":16400},{"d":"1989-03-01","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":28700},{"d":"1989-03-02","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":139600},{"d":"1989-03-03","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":14500},{"d":"1989-03-06","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":9700},{"d":"1989-03-07","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":22900},{"d":"1989-03-08","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":134500},{"d":"1989-03-09","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":9900},{"d":"1989-03-10","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":15100},{"d":"1989-03-13","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":9300},{"d":"1989-03-14","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":18900},{"d":"1989-03-15","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":22500},{"d":"1989-03-16","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":54700},{"d":"1989-03-17","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":21700},{"d":"1989-03-20","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":30400},{"d":"1989-03-21","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":7600},{"d":"1989-03-22","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":26200},{"d":"1989-03-23","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":8400},{"d":"1989-03-27","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":15600},{"d":"1989-03-28","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":21500},{"d":"1989-03-29","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":17200},{"d":"1989-03-30","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":17600},{"d":"1989-03-31","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":17400},{"d":"1989-04-03","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":20900},{"d":"1989-04-04","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":24700},{"d":"1989-04-05","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":16100},{"d":"1989-04-06","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":15600},{"d":"1989-04-07","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":13500},{"d":"1989-04-10","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":24100},{"d":"1989-04-11","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":31800},{"d":"1989-04-12","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":19500},{"d":"1989-04-13","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":30700},{"d":"1989-04-14","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":20400},{"d":"1989-04-17","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":36200},{"d":"1989-04-18","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":10200},{"d":"1989-04-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":37400},{"d":"1989-04-20","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":64500},{"d":"1989-04-21","o":9.12,"h":9.12,"l":9,"c":9,"v":22800},{"d":"1989-04-24","o":9,"h":9.25,"l":9,"c":9.12,"v":19900},{"d":"1989-04-25","o":9.12,"h":9.12,"l":9,"c":9,"v":21500},{"d":"1989-04-26","o":9,"h":9.12,"l":9,"c":9,"v":10800},{"d":"1989-04-27","o":9.12,"h":9.12,"l":9,"c":9,"v":14000},{"d":"1989-04-28","o":9,"h":9.12,"l":9,"c":9,"v":12500},{"d":"1989-05-01","o":9,"h":9.12,"l":9,"c":9,"v":23400},{"d":"1989-05-02","o":9.12,"h":9.25,"l":9,"c":9.12,"v":27000},{"d":"1989-05-03","o":9,"h":9.25,"l":9,"c":9.25,"v":14500},{"d":"1989-05-04","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":14200},{"d":"1989-05-05","o":9.12,"h":9.12,"l":9,"c":9.12,"v":18800},{"d":"1989-05-08","o":9.12,"h":9.25,"l":9,"c":9,"v":17100},{"d":"1989-05-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":29800},{"d":"1989-05-10","o":9.12,"h":9.12,"l":9,"c":9,"v":25000},{"d":"1989-05-11","o":9,"h":9.12,"l":9,"c":9.12,"v":15000},{"d":"1989-05-12","o":9.12,"h":9.12,"l":9,"c":9,"v":12600},{"d":"1989-05-15","o":9,"h":9.12,"l":9,"c":9,"v":40500},{"d":"1989-05-16","o":9,"h":9.12,"l":9,"c":9.12,"v":34600},{"d":"1989-05-17","o":9,"h":9.12,"l":9,"c":9,"v":16200},{"d":"1989-05-18","o":9.12,"h":9.12,"l":9,"c":9.12,"v":16400},{"d":"1989-05-19","o":9.12,"h":9.12,"l":9,"c":9,"v":82400},{"d":"1989-05-22","o":9,"h":9.25,"l":9,"c":9,"v":25300},{"d":"1989-05-23","o":9,"h":9.12,"l":9,"c":9.12,"v":14100},{"d":"1989-05-24","o":9,"h":9.12,"l":9,"c":9,"v":20400},{"d":"1989-05-25","o":9.12,"h":9.12,"l":9,"c":9.12,"v":35200},{"d":"1989-05-26","o":9,"h":9.25,"l":9,"c":9.12,"v":29300},{"d":"1989-05-30","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":11900},{"d":"1989-05-31","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":8900},{"d":"1989-06-01","o":9.25,"h":9.25,"l":9,"c":9.12,"v":9700},{"d":"1989-06-02","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":17900},{"d":"1989-06-05","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":10500},{"d":"1989-06-06","o":9.25,"h":9.25,"l":9,"c":9.12,"v":19900},{"d":"1989-06-07","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":14000},{"d":"1989-06-08","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10600},{"d":"1989-06-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":20300},{"d":"1989-06-12","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":17600},{"d":"1989-06-13","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":31300},{"d":"1989-06-14","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":12700},{"d":"1989-06-15","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":34300},{"d":"1989-06-16","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11900},{"d":"1989-06-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":12000},{"d":"1989-06-20","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":12900},{"d":"1989-06-21","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":8400},{"d":"1989-06-22","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":30100},{"d":"1989-06-23","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":20500},{"d":"1989-06-26","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":5700},{"d":"1989-06-27","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15300},{"d":"1989-06-28","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":37200},{"d":"1989-06-29","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15700},{"d":"1989-06-30","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10000},{"d":"1989-07-03","o":9.12,"h":9.12,"l":9,"c":9.12,"v":15200},{"d":"1989-07-05","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9000},{"d":"1989-07-06","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":16300},{"d":"1989-07-07","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":12100},{"d":"1989-07-10","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":23000},{"d":"1989-07-11","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":76300},{"d":"1989-07-12","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":17600},{"d":"1989-07-13","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":23000},{"d":"1989-07-14","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10800},{"d":"1989-07-17","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":71500},{"d":"1989-07-18","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":18200},{"d":"1989-07-19","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":21600},{"d":"1989-07-20","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":142400},{"d":"1989-07-21","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":11100},{"d":"1989-07-24","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":61700},{"d":"1989-07-25","o":9.25,"h":9.5,"l":9.12,"c":9.5,"v":166800},{"d":"1989-07-26","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":103100},{"d":"1989-07-27","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":52500},{"d":"1989-07-28","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":43700},{"d":"1989-07-31","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":37100},{"d":"1989-08-01","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":35600},{"d":"1989-08-02","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":50300},{"d":"1989-08-03","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":38100},{"d":"1989-08-04","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":11800},{"d":"1989-08-07","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":41100},{"d":"1989-08-08","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":25700},{"d":"1989-08-09","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":63300},{"d":"1989-08-10","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":32800},{"d":"1989-08-11","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":30900},{"d":"1989-08-14","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":39500},{"d":"1989-08-15","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":20000},{"d":"1989-08-16","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":49500},{"d":"1989-08-17","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":32500},{"d":"1989-08-18","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":13300},{"d":"1989-08-21","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":15400},{"d":"1989-08-22","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":24900},{"d":"1989-08-23","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":27800},{"d":"1989-08-24","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":19500},{"d":"1989-08-25","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":12700},{"d":"1989-08-28","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":11300},{"d":"1989-08-29","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":20700},{"d":"1989-08-30","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":23900},{"d":"1989-08-31","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":23400},{"d":"1989-09-01","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":15800},{"d":"1989-09-05","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":31400},{"d":"1989-09-06","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":21600},{"d":"1989-09-07","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":18600},{"d":"1989-09-08","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":21700},{"d":"1989-09-11","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":25300},{"d":"1989-09-12","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":7200},{"d":"1989-09-13","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":16900},{"d":"1989-09-14","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":14300},{"d":"1989-09-15","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":11700},{"d":"1989-09-18","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":22400},{"d":"1989-09-19","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":17700},{"d":"1989-09-20","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":9900},{"d":"1989-09-21","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":9000},{"d":"1989-09-22","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":5300},{"d":"1989-09-25","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":26500},{"d":"1989-09-26","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":53200},{"d":"1989-09-27","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":43500},{"d":"1989-09-28","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":34700},{"d":"1989-09-29","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":74600},{"d":"1989-10-02","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":37600},{"d":"1989-10-03","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":25800},{"d":"1989-10-04","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":18800},{"d":"1989-10-05","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":21600},{"d":"1989-10-06","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":38900},{"d":"1989-10-09","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":21100},{"d":"1989-10-10","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":16300},{"d":"1989-10-11","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":19300},{"d":"1989-10-12","o":9.88,"h":9.88,"l":9.62,"c":9.75,"v":28300},{"d":"1989-10-13","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":25900},{"d":"1989-10-16","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":44900},{"d":"1989-10-17","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":22900},{"d":"1989-10-18","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":12300},{"d":"1989-10-19","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":20300},{"d":"1989-10-20","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":29100},{"d":"1989-10-23","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":9700},{"d":"1989-10-24","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":19600},{"d":"1989-10-25","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":8400},{"d":"1989-10-26","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":9500},{"d":"1989-10-27","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":14500},{"d":"1989-10-30","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":16000},{"d":"1989-10-31","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":34500},{"d":"1989-11-01","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":25000},{"d":"1989-11-02","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":18900},{"d":"1989-11-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":13900},{"d":"1989-11-06","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":16500},{"d":"1989-11-07","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":31900},{"d":"1989-11-08","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":8000},{"d":"1989-11-09","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":20200},{"d":"1989-11-10","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":17800},{"d":"1989-11-13","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":21700},{"d":"1989-11-14","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":13200},{"d":"1989-11-15","o":9.75,"h":10,"l":9.75,"c":9.88,"v":12100},{"d":"1989-11-16","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":6000},{"d":"1989-11-17","o":9.88,"h":10,"l":9.75,"c":9.88,"v":25100},{"d":"1989-11-20","o":9.88,"h":10,"l":9.88,"c":10,"v":20400},{"d":"1989-11-21","o":9.88,"h":10,"l":9.75,"c":10,"v":36700},{"d":"1989-11-22","o":9.88,"h":10,"l":9.88,"c":10,"v":29900},{"d":"1989-11-24","o":9.88,"h":10,"l":9.88,"c":10,"v":8800},{"d":"1989-11-27","o":10,"h":10,"l":9.88,"c":10,"v":12700},{"d":"1989-11-28","o":10,"h":10,"l":9.88,"c":10,"v":22100},{"d":"1989-11-29","o":9.88,"h":10,"l":9.88,"c":9.88,"v":3700},{"d":"1989-11-30","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7500},{"d":"1989-12-01","o":10,"h":10,"l":9.88,"c":10,"v":17000},{"d":"1989-12-04","o":10,"h":10.12,"l":10,"c":10,"v":10100},{"d":"1989-12-05","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":39400},{"d":"1989-12-06","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":32200},{"d":"1989-12-07","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":21000},{"d":"1989-12-08","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":45700},{"d":"1989-12-11","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":44900},{"d":"1989-12-12","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":41000},{"d":"1989-12-13","o":9.75,"h":10,"l":9.75,"c":10,"v":30300},{"d":"1989-12-14","o":10,"h":10,"l":9.88,"c":9.88,"v":38200},{"d":"1989-12-15","o":10,"h":10,"l":9.88,"c":10,"v":44500},{"d":"1989-12-18","o":9.88,"h":10,"l":9.88,"c":9.88,"v":82000},{"d":"1989-12-19","o":9.88,"h":10,"l":9.88,"c":9.88,"v":46800},{"d":"1989-12-20","o":9.88,"h":10,"l":9.88,"c":9.88,"v":43800},{"d":"1989-12-21","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":48800},{"d":"1989-12-22","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":87200},{"d":"1989-12-26","o":10.12,"h":10.12,"l":10,"c":10,"v":45100},{"d":"1989-12-27","o":10,"h":10.12,"l":9.88,"c":9.88,"v":22000},{"d":"1989-12-28","o":9.88,"h":10,"l":9.88,"c":10,"v":32600},{"d":"1989-12-29","o":10,"h":10,"l":9.88,"c":9.88,"v":22000},{"d":"1990-01-02","o":9.88,"h":10,"l":9.88,"c":9.88,"v":10200},{"d":"1990-01-03","o":9.88,"h":10,"l":9.88,"c":9.88,"v":21900},{"d":"1990-01-04","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":18800},{"d":"1990-01-05","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":23900},{"d":"1990-01-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":11700},{"d":"1990-01-09","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":17200},{"d":"1990-01-10","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":18000},{"d":"1990-01-11","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":18100},{"d":"1990-01-12","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":12500},{"d":"1990-01-15","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":13800},{"d":"1990-01-16","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9100},{"d":"1990-01-17","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":10900},{"d":"1990-01-18","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":3500},{"d":"1990-01-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":8700},{"d":"1990-01-22","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":29100},{"d":"1990-01-23","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":8900},{"d":"1990-01-24","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":12400},{"d":"1990-01-25","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":10200},{"d":"1990-01-26","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":16800},{"d":"1990-01-29","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":22100},{"d":"1990-01-30","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":1900},{"d":"1990-01-31","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":16200},{"d":"1990-02-01","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":19600},{"d":"1990-02-02","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":10700},{"d":"1990-02-05","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":17300},{"d":"1990-02-06","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":14600},{"d":"1990-02-07","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":13400},{"d":"1990-02-08","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":19000},{"d":"1990-02-09","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":5900},{"d":"1990-02-12","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":11800},{"d":"1990-02-13","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":20200},{"d":"1990-02-14","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":10200},{"d":"1990-02-15","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":4500},{"d":"1990-02-16","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":14500},{"d":"1990-02-20","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":44900},{"d":"1990-02-21","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":26400},{"d":"1990-02-22","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":9500},{"d":"1990-02-23","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":13700},{"d":"1990-02-26","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":20600},{"d":"1990-02-27","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":22900},{"d":"1990-02-28","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":11200},{"d":"1990-03-01","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":4400},{"d":"1990-03-02","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":43400},{"d":"1990-03-05","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":8700},{"d":"1990-03-06","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":19600},{"d":"1990-03-07","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":7200},{"d":"1990-03-08","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":8100},{"d":"1990-03-09","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":11700},{"d":"1990-03-12","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":26500},{"d":"1990-03-13","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":34800},{"d":"1990-03-14","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":15300},{"d":"1990-03-15","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7400},{"d":"1990-03-16","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":9600},{"d":"1990-03-19","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":16200},{"d":"1990-03-20","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":6800},{"d":"1990-03-21","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":36000},{"d":"1990-03-22","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":12100},{"d":"1990-03-23","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":11000},{"d":"1990-03-26","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":12300},{"d":"1990-03-27","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":7500},{"d":"1990-03-28","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":6500},{"d":"1990-03-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":8600},{"d":"1990-03-30","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":3500},{"d":"1990-04-02","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":4400},{"d":"1990-04-03","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":17800},{"d":"1990-04-04","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7200},{"d":"1990-04-05","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":10900},{"d":"1990-04-06","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":27100},{"d":"1990-04-09","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":8800},{"d":"1990-04-10","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":3600},{"d":"1990-04-11","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":11600},{"d":"1990-04-12","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":10200},{"d":"1990-04-16","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":36300},{"d":"1990-04-17","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":25800},{"d":"1990-04-18","o":9.38,"h":9.5,"l":9.25,"c":9.5,"v":16800},{"d":"1990-04-19","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":29500},{"d":"1990-04-20","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":28900},{"d":"1990-04-23","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":5700},{"d":"1990-04-24","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":6000},{"d":"1990-04-25","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":9400},{"d":"1990-04-26","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":5100},{"d":"1990-04-27","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":4300},{"d":"1990-04-30","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":19200},{"d":"1990-05-01","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":19900},{"d":"1990-05-02","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":12300},{"d":"1990-05-03","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":18100},{"d":"1990-05-04","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":8300},{"d":"1990-05-07","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":15900},{"d":"1990-05-08","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":6200},{"d":"1990-05-09","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":4700},{"d":"1990-05-10","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":23200},{"d":"1990-05-11","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":10900},{"d":"1990-05-14","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":12800},{"d":"1990-05-15","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":13100},{"d":"1990-05-16","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":17700},{"d":"1990-05-17","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7100},{"d":"1990-05-18","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":9100},{"d":"1990-05-21","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":15200},{"d":"1990-05-22","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":9400},{"d":"1990-05-23","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":12500},{"d":"1990-05-24","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":12100},{"d":"1990-05-25","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":2400},{"d":"1990-05-29","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":12000},{"d":"1990-05-30","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":20000},{"d":"1990-05-31","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7800},{"d":"1990-06-01","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7200},{"d":"1990-06-04","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":9200},{"d":"1990-06-05","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":26700},{"d":"1990-06-06","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":17000},{"d":"1990-06-07","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":44700},{"d":"1990-06-08","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":19300},{"d":"1990-06-11","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":18600},{"d":"1990-06-12","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":23000},{"d":"1990-06-13","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":16500},{"d":"1990-06-14","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":8000},{"d":"1990-06-15","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":9400},{"d":"1990-06-18","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":9200},{"d":"1990-06-19","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":11300},{"d":"1990-06-20","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":4600},{"d":"1990-06-21","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":15100},{"d":"1990-06-22","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":16400},{"d":"1990-06-25","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":7200},{"d":"1990-06-26","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":6000},{"d":"1990-06-27","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":37400},{"d":"1990-06-28","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":3200},{"d":"1990-06-29","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":26900},{"d":"1990-07-02","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":22000},{"d":"1990-07-03","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":9400},{"d":"1990-07-05","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":18200},{"d":"1990-07-06","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":11200},{"d":"1990-07-09","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":15600},{"d":"1990-07-10","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":19800},{"d":"1990-07-11","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":25900},{"d":"1990-07-12","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":5300},{"d":"1990-07-13","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":38200},{"d":"1990-07-16","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":28400},{"d":"1990-07-17","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":22000},{"d":"1990-07-18","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":18600},{"d":"1990-07-19","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":15200},{"d":"1990-07-20","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":6100},{"d":"1990-07-23","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":21800},{"d":"1990-07-24","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":31600},{"d":"1990-07-25","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":11300},{"d":"1990-07-26","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":10400},{"d":"1990-07-27","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":14300},{"d":"1990-07-30","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":6000},{"d":"1990-07-31","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":9800},{"d":"1990-08-01","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":6800},{"d":"1990-08-02","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":18600},{"d":"1990-08-03","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":32700},{"d":"1990-08-06","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":14900},{"d":"1990-08-07","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":11800},{"d":"1990-08-08","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":10500},{"d":"1990-08-09","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":10400},{"d":"1990-08-10","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":28200},{"d":"1990-08-13","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":12100},{"d":"1990-08-14","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":18000},{"d":"1990-08-15","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":2900},{"d":"1990-08-16","o":9.62,"h":9.88,"l":9.62,"c":9.88,"v":21000},{"d":"1990-08-17","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":17400},{"d":"1990-08-20","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14300},{"d":"1990-08-21","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":15600},{"d":"1990-08-22","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":20600},{"d":"1990-08-23","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":35100},{"d":"1990-08-24","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":20100},{"d":"1990-08-27","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14000},{"d":"1990-08-28","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":15100},{"d":"1990-08-29","o":9.88,"h":10,"l":9.75,"c":9.88,"v":59100},{"d":"1990-08-30","o":9.75,"h":10,"l":9.75,"c":9.88,"v":5600},{"d":"1990-08-31","o":9.88,"h":10,"l":9.88,"c":10,"v":3800},{"d":"1990-09-04","o":9.88,"h":10,"l":9.88,"c":9.88,"v":20600},{"d":"1990-09-05","o":9.88,"h":10,"l":9.88,"c":9.88,"v":2800},{"d":"1990-09-06","o":10,"h":10,"l":9.88,"c":9.88,"v":9400},{"d":"1990-09-07","o":10,"h":10,"l":9.88,"c":10,"v":9200},{"d":"1990-09-10","o":10,"h":10.12,"l":9.88,"c":9.88,"v":20200},{"d":"1990-09-11","o":10,"h":10,"l":9.75,"c":9.75,"v":9600},{"d":"1990-09-12","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10100},{"d":"1990-09-13","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":11600},{"d":"1990-09-14","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":8900},{"d":"1990-09-17","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":6600},{"d":"1990-09-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6500},{"d":"1990-09-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":4900},{"d":"1990-09-20","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":3500},{"d":"1990-09-21","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9400},{"d":"1990-09-24","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":12800},{"d":"1990-09-25","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":6900},{"d":"1990-09-26","o":9.88,"h":10.12,"l":9.75,"c":9.75,"v":4400},{"d":"1990-09-27","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":8600},{"d":"1990-09-28","o":9.75,"h":10,"l":9.75,"c":9.88,"v":10000},{"d":"1990-10-01","o":9.88,"h":10,"l":9.88,"c":9.88,"v":23000},{"d":"1990-10-02","o":10,"h":10.12,"l":9.88,"c":9.88,"v":14700},{"d":"1990-10-03","o":10,"h":10,"l":9.88,"c":9.88,"v":6300},{"d":"1990-10-04","o":9.88,"h":10,"l":9.88,"c":9.88,"v":9100},{"d":"1990-10-05","o":9.88,"h":10,"l":9.88,"c":9.88,"v":3800},{"d":"1990-10-08","o":9.88,"h":10,"l":9.88,"c":9.88,"v":11800},{"d":"1990-10-09","o":9.88,"h":10,"l":9.88,"c":10,"v":8400},{"d":"1990-10-10","o":10,"h":10,"l":9.88,"c":9.88,"v":12600},{"d":"1990-10-11","o":10,"h":10,"l":9.88,"c":9.88,"v":11200},{"d":"1990-10-12","o":10,"h":10,"l":9.75,"c":9.88,"v":13600},{"d":"1990-10-15","o":9.88,"h":10,"l":9.88,"c":10,"v":4700},{"d":"1990-10-16","o":9.88,"h":10,"l":9.88,"c":9.88,"v":8500},{"d":"1990-10-17","o":9.88,"h":10,"l":9.88,"c":10,"v":5700},{"d":"1990-10-18","o":10,"h":10,"l":9.88,"c":10,"v":14100},{"d":"1990-10-19","o":10,"h":10,"l":10,"c":10,"v":5400},{"d":"1990-10-22","o":9.88,"h":10,"l":9.88,"c":9.88,"v":3400},{"d":"1990-10-23","o":10,"h":10,"l":9.88,"c":10,"v":1700},{"d":"1990-10-24","o":9.88,"h":10,"l":9.88,"c":10,"v":6500},{"d":"1990-10-25","o":10,"h":10,"l":9.88,"c":10,"v":3800},{"d":"1990-10-26","o":10,"h":10,"l":9.88,"c":10,"v":18400},{"d":"1990-10-29","o":9.88,"h":10,"l":9.88,"c":10,"v":1800},{"d":"1990-10-30","o":10,"h":10.12,"l":10,"c":10,"v":17100},{"d":"1990-10-31","o":10,"h":10.12,"l":10,"c":10,"v":7200},{"d":"1990-11-01","o":10,"h":10.12,"l":10,"c":10,"v":11900},{"d":"1990-11-02","o":10,"h":10.12,"l":10,"c":10,"v":13300},{"d":"1990-11-05","o":10,"h":10.12,"l":10,"c":10,"v":6100},{"d":"1990-11-06","o":9.88,"h":10.12,"l":9.88,"c":10,"v":12200},{"d":"1990-11-07","o":10,"h":10.12,"l":10,"c":10,"v":20300},{"d":"1990-11-08","o":10,"h":10.12,"l":10,"c":10.12,"v":1400},{"d":"1990-11-09","o":10,"h":10.12,"l":10,"c":10.12,"v":7700},{"d":"1990-11-12","o":10.12,"h":10.12,"l":10,"c":10.12,"v":11800},{"d":"1990-11-13","o":10,"h":10.12,"l":10,"c":10.12,"v":19100},{"d":"1990-11-14","o":10,"h":10.12,"l":10,"c":10,"v":5800},{"d":"1990-11-15","o":10,"h":10.12,"l":10,"c":10.12,"v":2600},{"d":"1990-11-16","o":10,"h":10.12,"l":10,"c":10.12,"v":13900},{"d":"1990-11-19","o":10.12,"h":10.25,"l":10,"c":10.12,"v":13900},{"d":"1990-11-20","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":7500},{"d":"1990-11-21","o":10.12,"h":10.12,"l":10,"c":10.12,"v":5000},{"d":"1990-11-23","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":3700},{"d":"1990-11-26","o":9.88,"h":10,"l":9.88,"c":10,"v":4300},{"d":"1990-11-27","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":29100},{"d":"1990-11-28","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":28900},{"d":"1990-11-29","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":5500},{"d":"1990-11-30","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":6300},{"d":"1990-12-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":25200},{"d":"1990-12-04","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":17700},{"d":"1990-12-05","o":9.75,"h":10,"l":9.75,"c":9.88,"v":45200},{"d":"1990-12-06","o":10,"h":10,"l":9.88,"c":10,"v":37100},{"d":"1990-12-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":45500},{"d":"1990-12-10","o":9.88,"h":10,"l":9.88,"c":10,"v":74000},{"d":"1990-12-11","o":9.88,"h":10,"l":9.88,"c":10,"v":50400},{"d":"1990-12-12","o":9.88,"h":10,"l":9.75,"c":9.88,"v":36800},{"d":"1990-12-13","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":18600},{"d":"1990-12-14","o":9.75,"h":10,"l":9.75,"c":10,"v":26600},{"d":"1990-12-17","o":9.88,"h":10,"l":9.88,"c":9.88,"v":66100},{"d":"1990-12-18","o":10,"h":10.12,"l":10,"c":10.12,"v":13900},{"d":"1990-12-19","o":10,"h":10.12,"l":10,"c":10,"v":27200},{"d":"1990-12-20","o":10.12,"h":10.12,"l":9.88,"c":10,"v":47100},{"d":"1990-12-21","o":10,"h":10.12,"l":10,"c":10.12,"v":2900},{"d":"1990-12-24","o":10,"h":10.12,"l":10,"c":10.12,"v":47400},{"d":"1990-12-26","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":13500},{"d":"1990-12-27","o":10.25,"h":10.5,"l":10.12,"c":10.5,"v":32000},{"d":"1990-12-28","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":71000},{"d":"1990-12-31","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":12000},{"d":"1991-01-02","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":21600},{"d":"1991-01-03","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":6400},{"d":"1991-01-04","o":10.12,"h":10.25,"l":10,"c":10.25,"v":12400},{"d":"1991-01-07","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":6200},{"d":"1991-01-08","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":9200},{"d":"1991-01-09","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":8100},{"d":"1991-01-10","o":10,"h":10.12,"l":10,"c":10.12,"v":7100},{"d":"1991-01-11","o":10.12,"h":10.12,"l":10,"c":10,"v":10600},{"d":"1991-01-14","o":10,"h":10.12,"l":10,"c":10,"v":15100},{"d":"1991-01-15","o":10,"h":10,"l":9.88,"c":10,"v":14700},{"d":"1991-01-16","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6200},{"d":"1991-01-17","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":14200},{"d":"1991-01-18","o":9.88,"h":10,"l":9.88,"c":9.88,"v":3100},{"d":"1991-01-21","o":10,"h":10,"l":9.88,"c":9.88,"v":11100},{"d":"1991-01-22","o":9.88,"h":10,"l":9.88,"c":10,"v":7100},{"d":"1991-01-23","o":10,"h":10,"l":9.88,"c":9.88,"v":3100},{"d":"1991-01-24","o":9.88,"h":10,"l":9.88,"c":10,"v":6200},{"d":"1991-01-25","o":10,"h":10,"l":9.88,"c":10,"v":5100},{"d":"1991-01-28","o":10,"h":10,"l":9.88,"c":9.88,"v":10100},{"d":"1991-01-29","o":9.88,"h":10,"l":9.88,"c":10,"v":15100},{"d":"1991-01-30","o":10,"h":10,"l":9.88,"c":10,"v":4300},{"d":"1991-01-31","o":9.88,"h":10,"l":9.88,"c":10,"v":300},{"d":"1991-02-01","o":10,"h":10,"l":9.75,"c":9.75,"v":11100},{"d":"1991-02-04","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":13600},{"d":"1991-02-05","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":5100},{"d":"1991-02-06","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7700},{"d":"1991-02-07","o":9.75,"h":10,"l":9.75,"c":9.88,"v":19900},{"d":"1991-02-08","o":10,"h":10,"l":9.88,"c":10,"v":54800},{"d":"1991-02-11","o":10,"h":10.12,"l":10,"c":10.12,"v":34600},{"d":"1991-02-12","o":10.25,"h":10.25,"l":10,"c":10.12,"v":9400},{"d":"1991-02-13","o":10,"h":10.25,"l":10,"c":10.12,"v":20300},{"d":"1991-02-14","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":13500},{"d":"1991-02-15","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":11700},{"d":"1991-02-19","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":34500},{"d":"1991-02-20","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":24300},{"d":"1991-02-21","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":12800},{"d":"1991-02-22","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":15000},{"d":"1991-02-25","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":15800},{"d":"1991-02-26","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":14600},{"d":"1991-02-27","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":16500},{"d":"1991-02-28","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":14100},{"d":"1991-03-01","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":11700},{"d":"1991-03-04","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":32700},{"d":"1991-03-05","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":21700},{"d":"1991-03-06","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":22400},{"d":"1991-03-07","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":34300},{"d":"1991-03-08","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":13900},{"d":"1991-03-11","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":15200},{"d":"1991-03-12","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":14600},{"d":"1991-03-13","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":11200},{"d":"1991-03-14","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":19900},{"d":"1991-03-15","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":5000},{"d":"1991-03-18","o":10.12,"h":10.12,"l":10,"c":10,"v":12200},{"d":"1991-03-19","o":10,"h":10,"l":10,"c":10,"v":5900},{"d":"1991-03-20","o":10.12,"h":10.12,"l":10,"c":10.12,"v":4700},{"d":"1991-03-21","o":10.12,"h":10.12,"l":10,"c":10,"v":9800},{"d":"1991-03-22","o":10,"h":10.12,"l":9.88,"c":10,"v":9500},{"d":"1991-03-25","o":10,"h":10,"l":9.88,"c":10,"v":6900},{"d":"1991-03-26","o":10,"h":10.12,"l":10,"c":10.12,"v":30000},{"d":"1991-03-27","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":18200},{"d":"1991-03-28","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6300},{"d":"1991-04-01","o":10.12,"h":10.12,"l":10,"c":10,"v":9100},{"d":"1991-04-02","o":10.12,"h":10.12,"l":10,"c":10,"v":6200},{"d":"1991-04-03","o":10,"h":10.12,"l":10,"c":10,"v":13800},{"d":"1991-04-04","o":10,"h":10.12,"l":10,"c":10.12,"v":11900},{"d":"1991-04-05","o":10.12,"h":10.12,"l":10,"c":10.12,"v":9700},{"d":"1991-04-08","o":10,"h":10.12,"l":10,"c":10.12,"v":19600},{"d":"1991-04-09","o":10.12,"h":10.12,"l":10,"c":10.12,"v":12600},{"d":"1991-04-10","o":10.12,"h":10.12,"l":10,"c":10,"v":19200},{"d":"1991-04-11","o":10,"h":10.12,"l":9.88,"c":10,"v":9200},{"d":"1991-04-12","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":25200},{"d":"1991-04-15","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7700},{"d":"1991-04-16","o":9.88,"h":10,"l":9.88,"c":10,"v":13300},{"d":"1991-04-17","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":23800},{"d":"1991-04-18","o":9.88,"h":10,"l":9.88,"c":9.88,"v":17800},{"d":"1991-04-19","o":10,"h":10.12,"l":9.88,"c":10,"v":30800},{"d":"1991-04-22","o":10.12,"h":10.12,"l":9.88,"c":10,"v":15600},{"d":"1991-04-23","o":9.88,"h":10,"l":9.88,"c":10,"v":11300},{"d":"1991-04-24","o":10,"h":10,"l":9.88,"c":10,"v":13500},{"d":"1991-04-25","o":9.88,"h":10,"l":9.88,"c":10,"v":15200},{"d":"1991-04-26","o":9.88,"h":10,"l":9.88,"c":10,"v":8300},{"d":"1991-04-29","o":9.88,"h":10,"l":9.88,"c":10,"v":4000},{"d":"1991-04-30","o":9.88,"h":10,"l":9.88,"c":10,"v":4500},{"d":"1991-05-01","o":10,"h":10,"l":9.88,"c":10,"v":15800},{"d":"1991-05-02","o":10,"h":10,"l":9.88,"c":9.88,"v":11800},{"d":"1991-05-03","o":9.88,"h":10,"l":9.88,"c":9.88,"v":39200},{"d":"1991-05-06","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7600},{"d":"1991-05-07","o":10,"h":10,"l":9.88,"c":9.88,"v":18800},{"d":"1991-05-08","o":10,"h":10,"l":9.88,"c":9.88,"v":4600},{"d":"1991-05-09","o":10,"h":10,"l":9.88,"c":9.88,"v":27100},{"d":"1991-05-10","o":10,"h":10,"l":9.75,"c":9.75,"v":35700},{"d":"1991-05-13","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":21800},{"d":"1991-05-14","o":9.88,"h":10,"l":9.75,"c":9.75,"v":16600},{"d":"1991-05-15","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":5100},{"d":"1991-05-16","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":23600},{"d":"1991-05-17","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":11500},{"d":"1991-05-20","o":9.88,"h":10,"l":9.88,"c":10,"v":5500},{"d":"1991-05-21","o":9.88,"h":10,"l":9.88,"c":10,"v":7700},{"d":"1991-05-22","o":9.88,"h":10,"l":9.75,"c":9.88,"v":12900},{"d":"1991-05-23","o":9.88,"h":10,"l":9.88,"c":9.88,"v":11700},{"d":"1991-05-24","o":9.88,"h":10,"l":9.88,"c":10,"v":2700},{"d":"1991-05-28","o":10,"h":10,"l":9.88,"c":10,"v":16000},{"d":"1991-05-29","o":9.75,"h":10,"l":9.75,"c":9.88,"v":19500},{"d":"1991-05-30","o":9.88,"h":10,"l":9.75,"c":9.88,"v":14500},{"d":"1991-05-31","o":10,"h":10,"l":9.88,"c":9.88,"v":5800},{"d":"1991-06-03","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":8700},{"d":"1991-06-04","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":6000},{"d":"1991-06-05","o":9.88,"h":10,"l":9.88,"c":10,"v":11000},{"d":"1991-06-06","o":9.88,"h":10,"l":9.88,"c":9.88,"v":5700},{"d":"1991-06-07","o":10,"h":10,"l":9.88,"c":10,"v":22100},{"d":"1991-06-10","o":10,"h":10,"l":9.88,"c":9.88,"v":15100},{"d":"1991-06-11","o":9.88,"h":10,"l":9.88,"c":10,"v":9400},{"d":"1991-06-12","o":9.88,"h":10,"l":9.88,"c":10,"v":18100},{"d":"1991-06-13","o":9.88,"h":10,"l":9.88,"c":10,"v":17500},{"d":"1991-06-14","o":9.88,"h":10,"l":9.75,"c":9.75,"v":27800},{"d":"1991-06-17","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":15300},{"d":"1991-06-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":17900},{"d":"1991-06-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10300},{"d":"1991-06-20","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":29300},{"d":"1991-06-21","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15100},{"d":"1991-06-24","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9100},{"d":"1991-06-25","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":32800},{"d":"1991-06-26","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":25500},{"d":"1991-06-27","o":9.75,"h":10,"l":9.75,"c":9.88,"v":6900},{"d":"1991-06-28","o":9.88,"h":10,"l":9.88,"c":9.88,"v":8800},{"d":"1991-07-01","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":28000},{"d":"1991-07-02","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":8800},{"d":"1991-07-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":8700},{"d":"1991-07-05","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1500},{"d":"1991-07-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":41700},{"d":"1991-07-09","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":17200},{"d":"1991-07-10","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7900},{"d":"1991-07-11","o":9.88,"h":10,"l":9.75,"c":9.88,"v":13100},{"d":"1991-07-12","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6200},{"d":"1991-07-15","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":4700},{"d":"1991-07-16","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":12700},{"d":"1991-07-17","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":9600},{"d":"1991-07-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10800},{"d":"1991-07-19","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":21500},{"d":"1991-07-22","o":9.75,"h":10,"l":9.75,"c":9.75,"v":17000},{"d":"1991-07-23","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":42400},{"d":"1991-07-24","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":20600},{"d":"1991-07-25","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":33500},{"d":"1991-07-26","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":14600},{"d":"1991-07-29","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":13200},{"d":"1991-07-30","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":54800},{"d":"1991-07-31","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14300},{"d":"1991-08-01","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":12900},{"d":"1991-08-02","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":10400},{"d":"1991-08-05","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":8800},{"d":"1991-08-06","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":13100},{"d":"1991-08-07","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":20900},{"d":"1991-08-08","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15100},{"d":"1991-08-09","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":16300},{"d":"1991-08-12","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":4900},{"d":"1991-08-13","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":14400},{"d":"1991-08-14","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":14600},{"d":"1991-08-15","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":23100},{"d":"1991-08-16","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":138400},{"d":"1991-08-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10100},{"d":"1991-08-20","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":9000},{"d":"1991-08-21","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":11800},{"d":"1991-08-22","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":12800},{"d":"1991-08-23","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":6100},{"d":"1991-08-26","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":16700},{"d":"1991-08-27","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":15200},{"d":"1991-08-28","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10200},{"d":"1991-08-29","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":12900},{"d":"1991-08-30","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":6500},{"d":"1991-09-03","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":22000},{"d":"1991-09-04","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6100},{"d":"1991-09-05","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":19600},{"d":"1991-09-06","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":12600},{"d":"1991-09-09","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":9600},{"d":"1991-09-10","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":11700},{"d":"1991-09-11","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":7000},{"d":"1991-09-12","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":22600},{"d":"1991-09-13","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7100},{"d":"1991-09-16","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":24500},{"d":"1991-09-17","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":22500},{"d":"1991-09-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":79600},{"d":"1991-09-19","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":48800},{"d":"1991-09-20","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":25400},{"d":"1991-09-23","o":9.75,"h":10,"l":9.75,"c":9.88,"v":17400},{"d":"1991-09-24","o":9.88,"h":10,"l":9.88,"c":9.88,"v":4400},{"d":"1991-09-25","o":9.88,"h":10,"l":9.88,"c":9.88,"v":12600},{"d":"1991-09-26","o":9.88,"h":10,"l":9.88,"c":9.88,"v":35500},{"d":"1991-09-27","o":9.88,"h":10,"l":9.88,"c":9.88,"v":11900},{"d":"1991-09-30","o":9.88,"h":10,"l":9.88,"c":9.88,"v":11600},{"d":"1991-10-01","o":9.88,"h":10,"l":9.88,"c":10,"v":10600},{"d":"1991-10-02","o":9.88,"h":10,"l":9.88,"c":9.88,"v":14700},{"d":"1991-10-03","o":9.88,"h":10,"l":9.88,"c":10,"v":11800},{"d":"1991-10-04","o":9.88,"h":10,"l":9.88,"c":9.88,"v":37600},{"d":"1991-10-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":21200},{"d":"1991-10-08","o":9.88,"h":10,"l":9.88,"c":10,"v":4200},{"d":"1991-10-09","o":9.88,"h":10,"l":9.88,"c":9.88,"v":15900},{"d":"1991-10-10","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":14200},{"d":"1991-10-11","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":16600},{"d":"1991-10-14","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":13300},{"d":"1991-10-15","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":11200},{"d":"1991-10-16","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":7100},{"d":"1991-10-17","o":9.88,"h":10,"l":9.75,"c":9.88,"v":10200},{"d":"1991-10-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15300},{"d":"1991-10-21","o":10,"h":10,"l":9.75,"c":9.88,"v":15300},{"d":"1991-10-22","o":9.88,"h":10,"l":9.88,"c":10,"v":16800},{"d":"1991-10-23","o":9.88,"h":10,"l":9.88,"c":9.88,"v":5900},{"d":"1991-10-24","o":10,"h":10,"l":9.88,"c":10,"v":6800},{"d":"1991-10-25","o":10,"h":10,"l":9.88,"c":10,"v":8900},{"d":"1991-10-28","o":9.88,"h":10,"l":9.88,"c":10,"v":5400},{"d":"1991-10-29","o":10,"h":10,"l":9.88,"c":10,"v":30700},{"d":"1991-10-30","o":10,"h":10,"l":9.88,"c":10,"v":27200},{"d":"1991-10-31","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":4300},{"d":"1991-11-01","o":10,"h":10,"l":9.88,"c":9.88,"v":20200},{"d":"1991-11-04","o":9.88,"h":10.12,"l":9.88,"c":10,"v":29500},{"d":"1991-11-05","o":10.12,"h":10.12,"l":10,"c":10,"v":26100},{"d":"1991-11-06","o":10.12,"h":10.12,"l":10,"c":10.12,"v":8400},{"d":"1991-11-07","o":10.12,"h":10.12,"l":10,"c":10.12,"v":11400},{"d":"1991-11-08","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":9200},{"d":"1991-11-11","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":8500},{"d":"1991-11-12","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":7000},{"d":"1991-11-13","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":7200},{"d":"1991-11-14","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":14200},{"d":"1991-11-15","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":23300},{"d":"1991-11-18","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":5800},{"d":"1991-11-19","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":12600},{"d":"1991-11-20","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6600},{"d":"1991-11-21","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":20200},{"d":"1991-11-22","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":5900},{"d":"1991-11-25","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":19100},{"d":"1991-11-26","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":3600},{"d":"1991-11-27","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":12000},{"d":"1991-11-29","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":7900},{"d":"1991-12-02","o":10,"h":10,"l":9.75,"c":9.88,"v":45600},{"d":"1991-12-03","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":22700},{"d":"1991-12-04","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":11400},{"d":"1991-12-05","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":4400},{"d":"1991-12-06","o":9.75,"h":10,"l":9.75,"c":9.88,"v":15500},{"d":"1991-12-09","o":10,"h":10,"l":9.75,"c":9.88,"v":47700},{"d":"1991-12-10","o":9.88,"h":10,"l":9.88,"c":10,"v":30900},{"d":"1991-12-11","o":10,"h":10,"l":9.88,"c":10,"v":47500},{"d":"1991-12-12","o":9.88,"h":10,"l":9.88,"c":9.88,"v":28400},{"d":"1991-12-13","o":9.88,"h":10,"l":9.88,"c":10,"v":28300},{"d":"1991-12-16","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":39900},{"d":"1991-12-17","o":10,"h":10.12,"l":10,"c":10.12,"v":62100},{"d":"1991-12-18","o":10.12,"h":10.12,"l":10,"c":10,"v":36300},{"d":"1991-12-19","o":10,"h":10.12,"l":10,"c":10.12,"v":42400},{"d":"1991-12-20","o":10,"h":10.12,"l":10,"c":10,"v":18800},{"d":"1991-12-23","o":10.12,"h":10.12,"l":10,"c":10,"v":29700},{"d":"1991-12-24","o":10,"h":10.12,"l":10,"c":10,"v":14600},{"d":"1991-12-26","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":65400},{"d":"1991-12-27","o":10.12,"h":10.12,"l":10,"c":10,"v":22200},{"d":"1991-12-30","o":10.12,"h":10.12,"l":9.88,"c":10,"v":41300},{"d":"1991-12-31","o":10,"h":10,"l":9.88,"c":10,"v":44100},{"d":"1992-01-02","o":9.88,"h":10,"l":9.88,"c":9.88,"v":12000},{"d":"1992-01-03","o":9.88,"h":10,"l":9.88,"c":10,"v":15600},{"d":"1992-01-06","o":9.88,"h":10,"l":9.88,"c":9.88,"v":10900},{"d":"1992-01-07","o":9.88,"h":10,"l":9.75,"c":9.75,"v":30200},{"d":"1992-01-08","o":9.88,"h":10,"l":9.75,"c":10,"v":24200},{"d":"1992-01-09","o":9.88,"h":10,"l":9.75,"c":9.75,"v":16200},{"d":"1992-01-10","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14100},{"d":"1992-01-13","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":17900},{"d":"1992-01-14","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":16500},{"d":"1992-01-15","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":21800},{"d":"1992-01-16","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":20400},{"d":"1992-01-17","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15900},{"d":"1992-01-20","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14000},{"d":"1992-01-21","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":7500},{"d":"1992-01-22","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":26300},{"d":"1992-01-23","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":8200},{"d":"1992-01-24","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":18400},{"d":"1992-01-27","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":11900},{"d":"1992-01-28","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":16400},{"d":"1992-01-29","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":26400},{"d":"1992-01-30","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":26900},{"d":"1992-01-31","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":12400},{"d":"1992-02-03","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":15800},{"d":"1992-02-04","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":32900},{"d":"1992-02-05","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":38500},{"d":"1992-02-06","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":24100},{"d":"1992-02-07","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":24200},{"d":"1992-02-10","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":21700},{"d":"1992-02-11","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":4700},{"d":"1992-02-12","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":9900},{"d":"1992-02-13","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":19000},{"d":"1992-02-14","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9800},{"d":"1992-02-18","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":67100},{"d":"1992-02-19","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":18000},{"d":"1992-02-20","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":19900},{"d":"1992-02-21","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":17100},{"d":"1992-02-24","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":22200},{"d":"1992-02-25","o":9.75,"h":10,"l":9.75,"c":9.88,"v":38700},{"d":"1992-02-26","o":9.88,"h":10,"l":9.75,"c":9.88,"v":21800},{"d":"1992-02-27","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":7500},{"d":"1992-02-28","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":7200},{"d":"1992-03-02","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":13900},{"d":"1992-03-03","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":24600},{"d":"1992-03-04","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":13700},{"d":"1992-03-05","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":20900},{"d":"1992-03-06","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6600},{"d":"1992-03-09","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":45000},{"d":"1992-03-10","o":9.88,"h":10,"l":9.75,"c":9.75,"v":11700},{"d":"1992-03-11","o":9.88,"h":10,"l":9.88,"c":10,"v":14000},{"d":"1992-03-12","o":9.88,"h":10,"l":9.75,"c":9.88,"v":14000},{"d":"1992-03-13","o":10,"h":10,"l":9.75,"c":9.88,"v":4300},{"d":"1992-03-16","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7200},{"d":"1992-03-17","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":3900},{"d":"1992-03-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":11600},{"d":"1992-03-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":72600},{"d":"1992-03-20","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":12500},{"d":"1992-03-23","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7200},{"d":"1992-03-24","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":21200},{"d":"1992-03-25","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":3500},{"d":"1992-03-26","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":11000},{"d":"1992-03-27","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":14300},{"d":"1992-03-30","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":5500},{"d":"1992-03-31","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":3800},{"d":"1992-04-01","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":9900},{"d":"1992-04-02","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":19400},{"d":"1992-04-03","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":20700},{"d":"1992-04-06","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":18000},{"d":"1992-04-07","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":16400},{"d":"1992-04-08","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":25100},{"d":"1992-04-09","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":9100},{"d":"1992-04-10","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":11500},{"d":"1992-04-13","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":12100},{"d":"1992-04-14","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":12700},{"d":"1992-04-15","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":15200},{"d":"1992-04-16","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":15100},{"d":"1992-04-20","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":16500},{"d":"1992-04-21","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":14100},{"d":"1992-04-22","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":33500},{"d":"1992-04-23","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":16100},{"d":"1992-04-24","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":33200},{"d":"1992-04-27","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":14500},{"d":"1992-04-28","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":10400},{"d":"1992-04-29","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":18400},{"d":"1992-04-30","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":4500},{"d":"1992-05-01","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":7500},{"d":"1992-05-04","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":19700},{"d":"1992-05-05","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":15600},{"d":"1992-05-06","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":15000},{"d":"1992-05-07","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":24400},{"d":"1992-05-08","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":7900},{"d":"1992-05-11","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":6400},{"d":"1992-05-12","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":26500},{"d":"1992-05-13","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":9500},{"d":"1992-05-14","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":12400},{"d":"1992-05-15","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":8400},{"d":"1992-05-18","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":13900},{"d":"1992-05-19","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":3500},{"d":"1992-05-20","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":3100},{"d":"1992-05-21","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":9000},{"d":"1992-05-22","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":11900},{"d":"1992-05-26","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":22100},{"d":"1992-05-27","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":13500},{"d":"1992-05-28","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":16700},{"d":"1992-05-29","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":5800},{"d":"1992-06-01","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":20500},{"d":"1992-06-02","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":179200},{"d":"1992-06-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":13800},{"d":"1992-06-04","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":18500},{"d":"1992-06-05","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":12000},{"d":"1992-06-08","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":16100},{"d":"1992-06-09","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":12800},{"d":"1992-06-10","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":33700},{"d":"1992-06-11","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":4800},{"d":"1992-06-12","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":5100},{"d":"1992-06-15","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":15100},{"d":"1992-06-16","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":25500},{"d":"1992-06-17","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":9900},{"d":"1992-06-18","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":16000},{"d":"1992-06-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":11000},{"d":"1992-06-22","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9700},{"d":"1992-06-23","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":5200},{"d":"1992-06-24","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":3900},{"d":"1992-06-25","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":27700},{"d":"1992-06-26","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":15700},{"d":"1992-06-29","o":9.62,"h":9.88,"l":9.62,"c":9.88,"v":5200},{"d":"1992-06-30","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":6000},{"d":"1992-07-01","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6200},{"d":"1992-07-02","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":3500},{"d":"1992-07-06","o":9.88,"h":9.88,"l":9.62,"c":9.88,"v":29300},{"d":"1992-07-07","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":5100},{"d":"1992-07-08","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":21700},{"d":"1992-07-09","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":22000},{"d":"1992-07-10","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":17100},{"d":"1992-07-13","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":6600},{"d":"1992-07-14","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":6400},{"d":"1992-07-15","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":7200},{"d":"1992-07-16","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":17000},{"d":"1992-07-17","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":17400},{"d":"1992-07-20","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":5800},{"d":"1992-07-21","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":19600},{"d":"1992-07-22","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":8100},{"d":"1992-07-23","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":10600},{"d":"1992-07-24","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":5500},{"d":"1992-07-27","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":8200},{"d":"1992-07-28","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":44500},{"d":"1992-07-29","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":29400},{"d":"1992-07-30","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":5100},{"d":"1992-07-31","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":16700},{"d":"1992-08-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":12300},{"d":"1992-08-04","o":9.88,"h":9.88,"l":9.62,"c":9.88,"v":21200},{"d":"1992-08-05","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9700},{"d":"1992-08-06","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6000},{"d":"1992-08-07","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":3900},{"d":"1992-08-10","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15600},{"d":"1992-08-11","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":21300},{"d":"1992-08-12","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":6800},{"d":"1992-08-13","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":11000},{"d":"1992-08-14","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":5000},{"d":"1992-08-17","o":9.75,"h":10,"l":9.75,"c":9.88,"v":26200},{"d":"1992-08-18","o":9.88,"h":10,"l":9.88,"c":9.88,"v":16800},{"d":"1992-08-19","o":9.88,"h":10,"l":9.88,"c":9.88,"v":11400},{"d":"1992-08-20","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":6400},{"d":"1992-08-21","o":9.88,"h":10,"l":9.88,"c":10,"v":12200},{"d":"1992-08-24","o":10,"h":10,"l":9.88,"c":9.88,"v":26700},{"d":"1992-08-25","o":9.88,"h":10,"l":9.88,"c":10,"v":14800},{"d":"1992-08-26","o":9.88,"h":10,"l":9.88,"c":9.88,"v":14300},{"d":"1992-08-27","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":3000},{"d":"1992-08-28","o":9.88,"h":10,"l":9.75,"c":9.75,"v":18100},{"d":"1992-08-31","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":3800},{"d":"1992-09-01","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":300},{"d":"1992-09-02","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":17800},{"d":"1992-09-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":7800},{"d":"1992-09-04","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":2900},{"d":"1992-09-08","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10500},{"d":"1992-09-09","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":9600},{"d":"1992-09-10","o":9.88,"h":10,"l":9.88,"c":10,"v":15300},{"d":"1992-09-11","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":29900},{"d":"1992-09-14","o":9.88,"h":10,"l":9.75,"c":9.75,"v":19100},{"d":"1992-09-15","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":4900},{"d":"1992-09-16","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":9800},{"d":"1992-09-17","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7300},{"d":"1992-09-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":4500},{"d":"1992-09-21","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":4500},{"d":"1992-09-22","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":5400},{"d":"1992-09-23","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":7500},{"d":"1992-09-24","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":3600},{"d":"1992-09-25","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":11000},{"d":"1992-09-28","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":9800},{"d":"1992-09-29","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10600},{"d":"1992-09-30","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":8100},{"d":"1992-10-01","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1700},{"d":"1992-10-02","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":29300},{"d":"1992-10-05","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":40100},{"d":"1992-10-06","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":38100},{"d":"1992-10-07","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":6500},{"d":"1992-10-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":7800},{"d":"1992-10-09","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":10300},{"d":"1992-10-12","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":4900},{"d":"1992-10-13","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":2600},{"d":"1992-10-14","o":9.75,"h":10,"l":9.75,"c":9.88,"v":12000},{"d":"1992-10-15","o":9.88,"h":10,"l":9.88,"c":9.88,"v":19900},{"d":"1992-10-16","o":9.88,"h":10,"l":9.88,"c":9.88,"v":4100},{"d":"1992-10-19","o":10,"h":10,"l":9.88,"c":10,"v":17500},{"d":"1992-10-20","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":2600},{"d":"1992-10-21","o":9.88,"h":10,"l":9.88,"c":9.88,"v":9600},{"d":"1992-10-22","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7700},{"d":"1992-10-23","o":9.75,"h":10,"l":9.75,"c":10,"v":49500},{"d":"1992-10-26","o":9.88,"h":10,"l":9.88,"c":10,"v":2800},{"d":"1992-10-27","o":9.88,"h":10,"l":9.88,"c":9.88,"v":16200},{"d":"1992-10-28","o":10,"h":10,"l":9.88,"c":9.88,"v":6800},{"d":"1992-10-29","o":9.88,"h":10,"l":9.88,"c":10,"v":5400},{"d":"1992-10-30","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":3300},{"d":"1992-11-02","o":10,"h":10,"l":9.88,"c":10,"v":14200},{"d":"1992-11-03","o":10,"h":10,"l":9.88,"c":9.88,"v":9400},{"d":"1992-11-04","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":3100},{"d":"1992-11-05","o":9.88,"h":10,"l":9.88,"c":9.88,"v":3900},{"d":"1992-11-06","o":10,"h":10,"l":9.88,"c":9.88,"v":7000},{"d":"1992-11-09","o":9.88,"h":10,"l":9.88,"c":10,"v":7700},{"d":"1992-11-10","o":10,"h":10,"l":9.88,"c":10,"v":8300},{"d":"1992-11-11","o":10,"h":10,"l":9.88,"c":10,"v":22700},{"d":"1992-11-12","o":10,"h":10,"l":9.88,"c":9.88,"v":13000},{"d":"1992-11-13","o":10,"h":10.12,"l":9.88,"c":10,"v":15600},{"d":"1992-11-16","o":10,"h":10,"l":9.88,"c":10,"v":7000},{"d":"1992-11-17","o":9.88,"h":10,"l":9.88,"c":10,"v":11400},{"d":"1992-11-18","o":10,"h":10,"l":9.88,"c":10,"v":5500},{"d":"1992-11-19","o":9.88,"h":10.12,"l":9.88,"c":10,"v":13700},{"d":"1992-11-20","o":10,"h":10,"l":9.88,"c":10,"v":7400},{"d":"1992-11-23","o":9.88,"h":10,"l":9.88,"c":10,"v":47300},{"d":"1992-11-24","o":10,"h":10,"l":9.88,"c":9.88,"v":24200},{"d":"1992-11-25","o":9.88,"h":10,"l":9.88,"c":10,"v":33200},{"d":"1992-11-27","o":9.88,"h":10,"l":9.88,"c":10,"v":1400},{"d":"1992-11-30","o":10,"h":10.12,"l":10,"c":10.12,"v":25800},{"d":"1992-12-01","o":9.88,"h":10,"l":9.75,"c":9.75,"v":53600},{"d":"1992-12-02","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":21100},{"d":"1992-12-03","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":11100},{"d":"1992-12-04","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":8300},{"d":"1992-12-07","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":16800},{"d":"1992-12-08","o":9.75,"h":10,"l":9.62,"c":9.88,"v":121700},{"d":"1992-12-09","o":9.88,"h":10,"l":9.88,"c":9.88,"v":14400},{"d":"1992-12-10","o":9.88,"h":10,"l":9.88,"c":10,"v":12100},{"d":"1992-12-11","o":9.88,"h":10,"l":9.88,"c":10,"v":9900},{"d":"1992-12-14","o":10,"h":10,"l":9.88,"c":9.88,"v":15900},{"d":"1992-12-15","o":9.88,"h":10,"l":9.88,"c":9.88,"v":10800},{"d":"1992-12-16","o":10,"h":10,"l":9.88,"c":9.88,"v":7700},{"d":"1992-12-17","o":9.88,"h":10,"l":9.88,"c":9.88,"v":8800},{"d":"1992-12-18","o":10,"h":10,"l":9.88,"c":9.88,"v":8200},{"d":"1992-12-21","o":10,"h":10,"l":9.88,"c":9.88,"v":15900},{"d":"1992-12-22","o":9.88,"h":10,"l":9.88,"c":9.88,"v":4700},{"d":"1992-12-23","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7200},{"d":"1992-12-24","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":4200},{"d":"1992-12-28","o":9.88,"h":10,"l":9.88,"c":9.88,"v":82300},{"d":"1992-12-29","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1200},{"d":"1992-12-30","o":9.88,"h":10,"l":9.88,"c":10,"v":11500},{"d":"1992-12-31","o":9.88,"h":10,"l":9.88,"c":10,"v":4900},{"d":"1993-01-04","o":10,"h":10,"l":9.62,"c":9.88,"v":68400},{"d":"1993-01-05","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":26600},{"d":"1993-01-06","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":7800},{"d":"1993-01-07","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":11000},{"d":"1993-01-08","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":26800},{"d":"1993-01-11","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":16400},{"d":"1993-01-12","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":8700},{"d":"1993-01-13","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10500},{"d":"1993-01-14","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":10600},{"d":"1993-01-15","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":21900},{"d":"1993-01-18","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":23400},{"d":"1993-01-19","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":12600},{"d":"1993-01-20","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":15000},{"d":"1993-01-21","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":48700},{"d":"1993-01-22","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":6300},{"d":"1993-01-25","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":9900},{"d":"1993-01-26","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":7800},{"d":"1993-01-27","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":11400},{"d":"1993-01-28","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":27100},{"d":"1993-01-29","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":8600},{"d":"1993-02-01","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":16200},{"d":"1993-02-02","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":10100},{"d":"1993-02-03","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":13600},{"d":"1993-02-04","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":17200},{"d":"1993-02-05","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":26600},{"d":"1993-02-08","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":7100},{"d":"1993-02-09","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":8800},{"d":"1993-02-10","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15800},{"d":"1993-02-11","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14400},{"d":"1993-02-12","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":7000},{"d":"1993-02-16","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":14900},{"d":"1993-02-17","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":7100},{"d":"1993-02-18","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":7500},{"d":"1993-02-19","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":8500},{"d":"1993-02-22","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":86900},{"d":"1993-02-23","o":9.88,"h":10,"l":9.75,"c":9.88,"v":65900},{"d":"1993-02-24","o":10,"h":10,"l":9.88,"c":9.88,"v":7400},{"d":"1993-02-25","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6800},{"d":"1993-02-26","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15900},{"d":"1993-03-01","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":11500},{"d":"1993-03-02","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":8500},{"d":"1993-03-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6100},{"d":"1993-03-04","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7700},{"d":"1993-03-05","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":13800},{"d":"1993-03-08","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":16900},{"d":"1993-03-09","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":27900},{"d":"1993-03-10","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":13800},{"d":"1993-03-11","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15400},{"d":"1993-03-12","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":17900},{"d":"1993-03-15","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":51500},{"d":"1993-03-16","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9700},{"d":"1993-03-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":15600},{"d":"1993-03-18","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":14200},{"d":"1993-03-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":30800},{"d":"1993-03-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":17500},{"d":"1993-03-23","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":20500},{"d":"1993-03-24","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":2800},{"d":"1993-03-25","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":2700},{"d":"1993-03-26","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":23300},{"d":"1993-03-29","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":8500},{"d":"1993-03-30","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":10300},{"d":"1993-03-31","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":4800},{"d":"1993-04-01","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":16200},{"d":"1993-04-02","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7800},{"d":"1993-04-05","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":27600},{"d":"1993-04-06","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":7200},{"d":"1993-04-07","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":4900},{"d":"1993-04-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":9400},{"d":"1993-04-12","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":3700},{"d":"1993-04-13","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":13200},{"d":"1993-04-14","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":33000},{"d":"1993-04-15","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":7300},{"d":"1993-04-16","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":18300},{"d":"1993-04-19","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":17600},{"d":"1993-04-20","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":27200},{"d":"1993-04-21","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":11700},{"d":"1993-04-22","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":15100},{"d":"1993-04-23","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":6400},{"d":"1993-04-26","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":15200},{"d":"1993-04-27","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":11600},{"d":"1993-04-28","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":6200},{"d":"1993-04-29","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":18400},{"d":"1993-04-30","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":11400},{"d":"1993-05-03","o":9.88,"h":10,"l":9.88,"c":9.88,"v":21400},{"d":"1993-05-04","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":73700},{"d":"1993-05-05","o":10,"h":10.12,"l":9.88,"c":10,"v":30100},{"d":"1993-05-06","o":9.88,"h":10,"l":9.88,"c":10,"v":16700},{"d":"1993-05-07","o":10,"h":10,"l":9.88,"c":9.88,"v":13100},{"d":"1993-05-10","o":10,"h":10,"l":9.88,"c":10,"v":12700},{"d":"1993-05-11","o":10,"h":10.12,"l":9.88,"c":10,"v":23900},{"d":"1993-05-12","o":10,"h":10.12,"l":10,"c":10.12,"v":12000},{"d":"1993-05-13","o":10,"h":10.12,"l":9.88,"c":10,"v":14700},{"d":"1993-05-14","o":9.88,"h":10,"l":9.88,"c":9.88,"v":17700},{"d":"1993-05-17","o":9.88,"h":10,"l":9.88,"c":10,"v":13600},{"d":"1993-05-18","o":9.88,"h":10,"l":9.88,"c":9.88,"v":16100},{"d":"1993-05-19","o":10,"h":10.12,"l":9.88,"c":9.88,"v":16600},{"d":"1993-05-20","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":10200},{"d":"1993-05-21","o":10,"h":10.12,"l":10,"c":10.12,"v":18700},{"d":"1993-05-24","o":10.12,"h":10.12,"l":10,"c":10.12,"v":19500},{"d":"1993-05-25","o":10.12,"h":10.12,"l":10,"c":10.12,"v":11200},{"d":"1993-05-26","o":10,"h":10.12,"l":10,"c":10,"v":18000},{"d":"1993-05-27","o":10,"h":10.12,"l":10,"c":10,"v":24300},{"d":"1993-05-28","o":10,"h":10,"l":10,"c":10,"v":1700},{"d":"1993-06-01","o":10,"h":10.12,"l":10,"c":10,"v":10200},{"d":"1993-06-02","o":10,"h":10.12,"l":10,"c":10,"v":10500},{"d":"1993-06-03","o":10.12,"h":10.12,"l":10,"c":10,"v":4500},{"d":"1993-06-04","o":10,"h":10,"l":9.88,"c":9.88,"v":15000},{"d":"1993-06-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":13700},{"d":"1993-06-08","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7600},{"d":"1993-06-09","o":9.88,"h":10,"l":9.88,"c":9.88,"v":1900},{"d":"1993-06-10","o":10,"h":10,"l":9.88,"c":10,"v":13600},{"d":"1993-06-11","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6800},{"d":"1993-06-14","o":9.88,"h":10,"l":9.88,"c":9.88,"v":10800},{"d":"1993-06-15","o":9.88,"h":10,"l":9.88,"c":10,"v":6700},{"d":"1993-06-16","o":10,"h":10,"l":9.88,"c":9.88,"v":8500},{"d":"1993-06-17","o":9.88,"h":10,"l":9.88,"c":9.88,"v":14100},{"d":"1993-06-18","o":9.88,"h":10,"l":9.88,"c":10,"v":13000},{"d":"1993-06-21","o":9.88,"h":10,"l":9.88,"c":10,"v":12600},{"d":"1993-06-22","o":9.88,"h":10,"l":9.88,"c":9.88,"v":13000},{"d":"1993-06-23","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7800},{"d":"1993-06-24","o":9.88,"h":10,"l":9.88,"c":10,"v":14000},{"d":"1993-06-25","o":9.88,"h":10,"l":9.88,"c":10,"v":7000},{"d":"1993-06-28","o":9.88,"h":10,"l":9.88,"c":9.88,"v":21400},{"d":"1993-06-29","o":10,"h":10,"l":9.88,"c":9.88,"v":8300},{"d":"1993-06-30","o":10,"h":10,"l":9.88,"c":10,"v":9600},{"d":"1993-07-01","o":9.88,"h":10,"l":9.88,"c":9.88,"v":9700},{"d":"1993-07-02","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6600},{"d":"1993-07-06","o":9.88,"h":10,"l":9.88,"c":10,"v":12500},{"d":"1993-07-07","o":10,"h":10,"l":9.88,"c":10,"v":6800},{"d":"1993-07-08","o":10,"h":10,"l":9.88,"c":9.88,"v":18700},{"d":"1993-07-09","o":9.88,"h":10,"l":9.88,"c":10,"v":9200},{"d":"1993-07-12","o":10,"h":10,"l":9.88,"c":9.88,"v":8700},{"d":"1993-07-13","o":9.88,"h":10,"l":9.88,"c":10,"v":20100},{"d":"1993-07-14","o":9.88,"h":10,"l":9.88,"c":10,"v":17800},{"d":"1993-07-15","o":10,"h":10,"l":9.88,"c":10,"v":12600},{"d":"1993-07-16","o":9.88,"h":10,"l":9.88,"c":10,"v":16200},{"d":"1993-07-19","o":10,"h":10,"l":9.88,"c":10,"v":12800},{"d":"1993-07-20","o":9.88,"h":10,"l":9.88,"c":10,"v":15800},{"d":"1993-07-21","o":10,"h":10,"l":9.88,"c":10,"v":31100},{"d":"1993-07-22","o":10,"h":10,"l":9.88,"c":9.88,"v":21100},{"d":"1993-07-23","o":9.88,"h":10,"l":9.88,"c":10,"v":9200},{"d":"1993-07-26","o":10,"h":10,"l":9.88,"c":10,"v":4300},{"d":"1993-07-27","o":10,"h":10,"l":9.88,"c":9.88,"v":9800},{"d":"1993-07-28","o":9.88,"h":10,"l":9.88,"c":10,"v":18100},{"d":"1993-07-29","o":10,"h":10,"l":9.88,"c":10,"v":12100},{"d":"1993-07-30","o":9.88,"h":10,"l":9.75,"c":9.88,"v":13300},{"d":"1993-08-02","o":10,"h":10,"l":9.88,"c":10,"v":51700},{"d":"1993-08-03","o":10,"h":10.12,"l":10,"c":10,"v":14900},{"d":"1993-08-04","o":10,"h":10,"l":9.88,"c":9.88,"v":20100},{"d":"1993-08-05","o":10,"h":10,"l":9.88,"c":9.88,"v":7500},{"d":"1993-08-06","o":9.88,"h":10,"l":9.88,"c":10,"v":12900},{"d":"1993-08-09","o":10,"h":10,"l":9.88,"c":9.88,"v":12900},{"d":"1993-08-10","o":9.88,"h":10,"l":9.88,"c":9.88,"v":14800},{"d":"1993-08-11","o":10,"h":10,"l":9.88,"c":9.88,"v":12800},{"d":"1993-08-12","o":9.88,"h":10,"l":9.88,"c":10,"v":12800},{"d":"1993-08-13","o":10,"h":10,"l":9.88,"c":9.88,"v":11400},{"d":"1993-08-16","o":10,"h":10,"l":9.88,"c":9.88,"v":16700},{"d":"1993-08-17","o":10,"h":10.12,"l":10,"c":10.12,"v":24300},{"d":"1993-08-18","o":10,"h":10.12,"l":10,"c":10.12,"v":35300},{"d":"1993-08-19","o":10,"h":10.25,"l":10,"c":10.12,"v":13600},{"d":"1993-08-20","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":9800},{"d":"1993-08-23","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":25000},{"d":"1993-08-24","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":12400},{"d":"1993-08-25","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":34000},{"d":"1993-08-26","o":10.25,"h":10.75,"l":10.25,"c":10.5,"v":116400},{"d":"1993-08-27","o":10.62,"h":10.62,"l":10.38,"c":10.38,"v":10100},{"d":"1993-08-30","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":10000},{"d":"1993-08-31","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":5000},{"d":"1993-09-01","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":11300},{"d":"1993-09-02","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":6300},{"d":"1993-09-03","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":7300},{"d":"1993-09-07","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":9100},{"d":"1993-09-08","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":13700},{"d":"1993-09-09","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":6900},{"d":"1993-09-10","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":17100},{"d":"1993-09-13","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":8300},{"d":"1993-09-14","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":2700},{"d":"1993-09-15","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":6600},{"d":"1993-09-16","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":7300},{"d":"1993-09-17","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":17900},{"d":"1993-09-20","o":10.12,"h":10.25,"l":10,"c":10,"v":19800},{"d":"1993-09-21","o":10,"h":10.12,"l":10,"c":10.12,"v":11900},{"d":"1993-09-22","o":10.12,"h":10.12,"l":10,"c":10,"v":4400},{"d":"1993-09-23","o":10,"h":10,"l":10,"c":10,"v":4800},{"d":"1993-09-24","o":10,"h":10.12,"l":10,"c":10,"v":15300},{"d":"1993-09-27","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":15000},{"d":"1993-09-28","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":3700},{"d":"1993-09-29","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":16000},{"d":"1993-09-30","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":7400},{"d":"1993-10-01","o":10.12,"h":10.12,"l":10,"c":10.12,"v":15000},{"d":"1993-10-04","o":10,"h":10.12,"l":10,"c":10.12,"v":24500},{"d":"1993-10-05","o":10,"h":10.12,"l":10,"c":10,"v":3000},{"d":"1993-10-06","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":11300},{"d":"1993-10-07","o":10,"h":10.12,"l":10,"c":10,"v":7400},{"d":"1993-10-08","o":10,"h":10.12,"l":10,"c":10,"v":6500},{"d":"1993-10-11","o":10.12,"h":10.12,"l":10,"c":10.12,"v":2200},{"d":"1993-10-12","o":10.12,"h":10.12,"l":10,"c":10,"v":5300},{"d":"1993-10-13","o":10,"h":10.12,"l":10,"c":10,"v":21700},{"d":"1993-10-14","o":10.12,"h":10.12,"l":10,"c":10,"v":15100},{"d":"1993-10-15","o":10.12,"h":10.12,"l":10,"c":10.12,"v":13500},{"d":"1993-10-18","o":10,"h":10.12,"l":10,"c":10.12,"v":10800},{"d":"1993-10-19","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6600},{"d":"1993-10-20","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":4000},{"d":"1993-10-21","o":10.12,"h":10.12,"l":10,"c":10.12,"v":11600},{"d":"1993-10-22","o":10.12,"h":10.12,"l":10,"c":10.12,"v":7600},{"d":"1993-10-25","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":24900},{"d":"1993-10-26","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":4700},{"d":"1993-10-27","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":5600},{"d":"1993-10-28","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":7300},{"d":"1993-10-29","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6100},{"d":"1993-11-01","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":6500},{"d":"1993-11-02","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":4600},{"d":"1993-11-03","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":4700},{"d":"1993-11-04","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6400},{"d":"1993-11-05","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":18400},{"d":"1993-11-08","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":28200},{"d":"1993-11-09","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":12800},{"d":"1993-11-10","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":3500},{"d":"1993-11-11","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":11000},{"d":"1993-11-12","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":6900},{"d":"1993-11-15","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6600},{"d":"1993-11-16","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":13000},{"d":"1993-11-17","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":10600},{"d":"1993-11-18","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":12200},{"d":"1993-11-19","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":5500},{"d":"1993-11-22","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":5400},{"d":"1993-11-23","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":11700},{"d":"1993-11-24","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":2000},{"d":"1993-11-26","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":3000},{"d":"1993-11-29","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":30800},{"d":"1993-11-30","o":10.12,"h":10.12,"l":10,"c":10,"v":26500},{"d":"1993-12-01","o":10,"h":10,"l":9.88,"c":10,"v":10200},{"d":"1993-12-02","o":9.88,"h":10,"l":9.88,"c":9.88,"v":19900},{"d":"1993-12-03","o":10,"h":10,"l":9.88,"c":10,"v":14900},{"d":"1993-12-06","o":10,"h":10,"l":9.88,"c":10,"v":15200},{"d":"1993-12-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":12700},{"d":"1993-12-08","o":10,"h":10.12,"l":9.88,"c":10.12,"v":24300},{"d":"1993-12-09","o":10.12,"h":10.12,"l":10,"c":10.12,"v":7700},{"d":"1993-12-10","o":10,"h":10.12,"l":10,"c":10,"v":10600},{"d":"1993-12-13","o":10,"h":10.12,"l":10,"c":10.12,"v":10100},{"d":"1993-12-14","o":10,"h":10.12,"l":10,"c":10.12,"v":11700},{"d":"1993-12-15","o":10,"h":10.25,"l":10,"c":10.12,"v":24500},{"d":"1993-12-16","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":39200},{"d":"1993-12-17","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":15100},{"d":"1993-12-20","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":10800},{"d":"1993-12-21","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":174500},{"d":"1993-12-22","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":30100},{"d":"1993-12-23","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":24100},{"d":"1993-12-27","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":15300},{"d":"1993-12-28","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":26800},{"d":"1993-12-29","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":8300},{"d":"1993-12-30","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":8200},{"d":"1993-12-31","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":4000},{"d":"1994-01-03","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":20700},{"d":"1994-01-04","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":18900},{"d":"1994-01-05","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":8200},{"d":"1994-01-06","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":15200},{"d":"1994-01-07","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":7200},{"d":"1994-01-10","o":10.25,"h":10.38,"l":10.12,"c":10.12,"v":8400},{"d":"1994-01-11","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":2900},{"d":"1994-01-12","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":16200},{"d":"1994-01-13","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":8800},{"d":"1994-01-14","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":16700},{"d":"1994-01-17","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6000},{"d":"1994-01-18","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":6100},{"d":"1994-01-19","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":12000},{"d":"1994-01-20","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":6000},{"d":"1994-01-21","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":19800},{"d":"1994-01-24","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":18500},{"d":"1994-01-25","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":13900},{"d":"1994-01-26","o":10,"h":10.25,"l":10,"c":10.12,"v":16000},{"d":"1994-01-27","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":10500},{"d":"1994-01-28","o":10,"h":10.12,"l":10,"c":10,"v":10500},{"d":"1994-01-31","o":10,"h":10.12,"l":10,"c":10.12,"v":10700},{"d":"1994-02-01","o":10,"h":10,"l":10,"c":10,"v":4100},{"d":"1994-02-02","o":10,"h":10.12,"l":10,"c":10,"v":19900},{"d":"1994-02-03","o":10,"h":10.12,"l":10,"c":10,"v":12100},{"d":"1994-02-04","o":10.12,"h":10.12,"l":10,"c":10,"v":12100},{"d":"1994-02-07","o":10,"h":10.12,"l":10,"c":10,"v":39800},{"d":"1994-02-08","o":10,"h":10.12,"l":10,"c":10,"v":8300},{"d":"1994-02-09","o":10,"h":10.12,"l":10,"c":10.12,"v":14700},{"d":"1994-02-10","o":10,"h":10,"l":9.88,"c":10,"v":40600},{"d":"1994-02-11","o":10,"h":10,"l":9.88,"c":10,"v":3500},{"d":"1994-02-14","o":10,"h":10,"l":9.88,"c":10,"v":5800},{"d":"1994-02-15","o":9.88,"h":10,"l":9.88,"c":9.88,"v":15200},{"d":"1994-02-16","o":9.88,"h":10,"l":9.88,"c":9.88,"v":31400},{"d":"1994-02-17","o":10,"h":10,"l":9.88,"c":9.88,"v":7500},{"d":"1994-02-18","o":10,"h":10,"l":9.88,"c":9.88,"v":7600},{"d":"1994-02-22","o":9.88,"h":10,"l":9.88,"c":9.88,"v":19600},{"d":"1994-02-23","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":12100},{"d":"1994-02-24","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":9700},{"d":"1994-02-25","o":9.88,"h":10,"l":9.75,"c":9.88,"v":5700},{"d":"1994-02-28","o":10,"h":10,"l":9.88,"c":9.88,"v":6000},{"d":"1994-03-01","o":10,"h":10,"l":9.88,"c":9.88,"v":9600},{"d":"1994-03-02","o":10,"h":10,"l":9.88,"c":9.88,"v":17500},{"d":"1994-03-03","o":10,"h":10,"l":9.88,"c":10,"v":5000},{"d":"1994-03-04","o":10,"h":10,"l":9.88,"c":10,"v":12700},{"d":"1994-03-07","o":10,"h":10,"l":9.88,"c":10,"v":4000},{"d":"1994-03-08","o":9.88,"h":10,"l":9.88,"c":9.88,"v":24000},{"d":"1994-03-09","o":10,"h":10,"l":9.88,"c":9.88,"v":3900},{"d":"1994-03-10","o":9.88,"h":10,"l":9.88,"c":9.88,"v":4000},{"d":"1994-03-11","o":10,"h":10,"l":9.88,"c":9.88,"v":7600},{"d":"1994-03-14","o":9.88,"h":10,"l":9.88,"c":9.88,"v":3800},{"d":"1994-03-15","o":10,"h":10,"l":9.88,"c":9.88,"v":17300},{"d":"1994-03-16","o":9.88,"h":10,"l":9.88,"c":9.88,"v":12500},{"d":"1994-03-17","o":10,"h":10,"l":9.88,"c":10,"v":19000},{"d":"1994-03-18","o":10,"h":10,"l":9.88,"c":10,"v":9600},{"d":"1994-03-21","o":10,"h":10,"l":9.88,"c":9.88,"v":19100},{"d":"1994-03-22","o":9.88,"h":10,"l":9.88,"c":9.88,"v":8100},{"d":"1994-03-23","o":10,"h":10,"l":9.88,"c":10,"v":14700},{"d":"1994-03-24","o":9.88,"h":10,"l":9.88,"c":9.88,"v":16800},{"d":"1994-03-25","o":10,"h":10,"l":9.88,"c":10,"v":5400},{"d":"1994-03-28","o":10,"h":10,"l":9.75,"c":10,"v":25200},{"d":"1994-03-29","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":3400},{"d":"1994-03-30","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":8100},{"d":"1994-03-31","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":18000},{"d":"1994-04-04","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":8000},{"d":"1994-04-05","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":10400},{"d":"1994-04-06","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":20600},{"d":"1994-04-07","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":33200},{"d":"1994-04-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":24400},{"d":"1994-04-11","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":15600},{"d":"1994-04-12","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":7600},{"d":"1994-04-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":6100},{"d":"1994-04-14","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":14400},{"d":"1994-04-15","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":17400},{"d":"1994-04-18","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":17800},{"d":"1994-04-19","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":9100},{"d":"1994-04-20","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":6500},{"d":"1994-04-21","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":6600},{"d":"1994-04-22","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":2500},{"d":"1994-04-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":7600},{"d":"1994-04-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":20200},{"d":"1994-04-28","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":12500},{"d":"1994-04-29","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":4700},{"d":"1994-05-02","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":21000},{"d":"1994-05-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1700},{"d":"1994-05-04","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":9500},{"d":"1994-05-05","o":9.88,"h":9.88,"l":9.62,"c":9.88,"v":1300},{"d":"1994-05-06","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":6300},{"d":"1994-05-09","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":7000},{"d":"1994-05-10","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":4400},{"d":"1994-05-11","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":4500},{"d":"1994-05-12","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":2100},{"d":"1994-05-13","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":7600},{"d":"1994-05-16","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":4800},{"d":"1994-05-17","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":11100},{"d":"1994-05-18","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":13400},{"d":"1994-05-19","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":8800},{"d":"1994-05-20","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":6900},{"d":"1994-05-23","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":12600},{"d":"1994-05-24","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":8600},{"d":"1994-05-25","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":13100},{"d":"1994-05-26","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":700},{"d":"1994-05-27","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":7800},{"d":"1994-05-31","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":14000},{"d":"1994-06-01","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":4600},{"d":"1994-06-02","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":8500},{"d":"1994-06-03","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":9400},{"d":"1994-06-06","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":11000},{"d":"1994-06-07","o":10.38,"h":10.38,"l":9.62,"c":9.62,"v":17400},{"d":"1994-06-08","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":20700},{"d":"1994-06-09","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":5100},{"d":"1994-06-10","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":12600},{"d":"1994-06-13","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":14800},{"d":"1994-06-14","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":15500},{"d":"1994-06-15","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":17200},{"d":"1994-06-16","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":7000},{"d":"1994-06-17","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":35200},{"d":"1994-06-20","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":9700},{"d":"1994-06-21","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":21800},{"d":"1994-06-22","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":8900},{"d":"1994-06-23","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":21600},{"d":"1994-06-24","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":37200},{"d":"1994-06-27","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":20000},{"d":"1994-06-28","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":5300},{"d":"1994-06-29","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":3000},{"d":"1994-06-30","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":17700},{"d":"1994-07-01","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":7000},{"d":"1994-07-05","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":25400},{"d":"1994-07-06","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":10100},{"d":"1994-07-07","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":1700},{"d":"1994-07-08","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1800},{"d":"1994-07-11","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":9300},{"d":"1994-07-12","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":1700},{"d":"1994-07-13","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":1800},{"d":"1994-07-14","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":6000},{"d":"1994-07-15","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":3800},{"d":"1994-07-18","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":2700},{"d":"1994-07-19","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":9300},{"d":"1994-07-20","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":6500},{"d":"1994-07-21","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":14700},{"d":"1994-07-22","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":5200},{"d":"1994-07-25","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":15900},{"d":"1994-07-26","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":8100},{"d":"1994-07-27","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":4000},{"d":"1994-07-28","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":10700},{"d":"1994-07-29","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":4700},{"d":"1994-08-01","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":8600},{"d":"1994-08-02","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":36900},{"d":"1994-08-03","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":10800},{"d":"1994-08-04","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":10800},{"d":"1994-08-05","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":10500},{"d":"1994-08-08","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":16600},{"d":"1994-08-09","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":8800},{"d":"1994-08-10","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":16300},{"d":"1994-08-11","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":10400},{"d":"1994-08-12","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":22200},{"d":"1994-08-15","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":65000},{"d":"1994-08-16","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":7600},{"d":"1994-08-17","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":4500},{"d":"1994-08-18","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":9700},{"d":"1994-08-19","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":12000},{"d":"1994-08-22","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":11300},{"d":"1994-08-23","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":8300},{"d":"1994-08-24","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":19100},{"d":"1994-08-25","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":10900},{"d":"1994-08-26","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":8600},{"d":"1994-08-29","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":31200},{"d":"1994-08-30","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":37700},{"d":"1994-08-31","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":39800},{"d":"1994-09-01","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":39200},{"d":"1994-09-02","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":8200},{"d":"1994-09-06","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":32800},{"d":"1994-09-07","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":22600},{"d":"1994-09-08","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":15000},{"d":"1994-09-09","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":3400},{"d":"1994-09-12","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":18800},{"d":"1994-09-13","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":22500},{"d":"1994-09-14","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":18900},{"d":"1994-09-15","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":10100},{"d":"1994-09-16","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":5900},{"d":"1994-09-19","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":8000},{"d":"1994-09-20","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":21100},{"d":"1994-09-21","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":6200},{"d":"1994-09-22","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":16400},{"d":"1994-09-23","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":19400},{"d":"1994-09-26","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":11300},{"d":"1994-09-27","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":5900},{"d":"1994-09-28","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":9900},{"d":"1994-09-29","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":10400},{"d":"1994-09-30","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":1800},{"d":"1994-10-03","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":16800},{"d":"1994-10-04","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":22300},{"d":"1994-10-05","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":14400},{"d":"1994-10-06","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":15800},{"d":"1994-10-07","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":9200},{"d":"1994-10-10","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":21000},{"d":"1994-10-11","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":24600},{"d":"1994-10-12","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":16300},{"d":"1994-10-13","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":29600},{"d":"1994-10-14","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":9900},{"d":"1994-10-17","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":9700},{"d":"1994-10-18","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":7600},{"d":"1994-10-19","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":7300},{"d":"1994-10-20","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":6600},{"d":"1994-10-21","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":25600},{"d":"1994-10-24","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":29200},{"d":"1994-10-25","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":12100},{"d":"1994-10-26","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":20100},{"d":"1994-10-27","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":3700},{"d":"1994-10-28","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":12700},{"d":"1994-10-31","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":5400},{"d":"1994-11-01","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":5800},{"d":"1994-11-02","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":6300},{"d":"1994-11-03","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":2200},{"d":"1994-11-04","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":5900},{"d":"1994-11-07","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":6700},{"d":"1994-11-08","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":7800},{"d":"1994-11-09","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":3300},{"d":"1994-11-10","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":10000},{"d":"1994-11-11","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":28700},{"d":"1994-11-14","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":9100},{"d":"1994-11-15","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":17100},{"d":"1994-11-16","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":6000},{"d":"1994-11-17","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":9200},{"d":"1994-11-18","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":33000},{"d":"1994-11-21","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":12600},{"d":"1994-11-22","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":15000},{"d":"1994-11-23","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":10700},{"d":"1994-11-25","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":3500},{"d":"1994-11-28","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":11300},{"d":"1994-11-29","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":8900},{"d":"1994-11-30","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":11500},{"d":"1994-12-01","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":9100},{"d":"1994-12-02","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":9700},{"d":"1994-12-05","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":13700},{"d":"1994-12-06","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":14500},{"d":"1994-12-07","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":6500},{"d":"1994-12-08","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":20100},{"d":"1994-12-09","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":6800},{"d":"1994-12-12","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7400},{"d":"1994-12-13","o":9.38,"h":9.38,"l":9,"c":9,"v":50300},{"d":"1994-12-14","o":9,"h":9.25,"l":9,"c":9.12,"v":16300},{"d":"1994-12-15","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":36500},{"d":"1994-12-16","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":9700},{"d":"1994-12-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":16500},{"d":"1994-12-20","o":9.12,"h":9.25,"l":9,"c":9.25,"v":21600},{"d":"1994-12-21","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":29500},{"d":"1994-12-22","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":58700},{"d":"1994-12-23","o":8.5,"h":8.88,"l":8.5,"c":8.62,"v":21800},{"d":"1994-12-27","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":70900},{"d":"1994-12-28","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":38300},{"d":"1994-12-29","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":17200},{"d":"1994-12-30","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":37900},{"d":"1995-01-03","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":22000},{"d":"1995-01-04","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":9300},{"d":"1995-01-05","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":39500},{"d":"1995-01-06","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":20800},{"d":"1995-01-09","o":8.62,"h":8.75,"l":8.5,"c":8.75,"v":19600},{"d":"1995-01-10","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":19400},{"d":"1995-01-11","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":25900},{"d":"1995-01-12","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":22200},{"d":"1995-01-13","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":38400},{"d":"1995-01-16","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":22500},{"d":"1995-01-17","o":8.88,"h":9,"l":8.88,"c":9,"v":97500},{"d":"1995-01-18","o":8.88,"h":9,"l":8.88,"c":8.88,"v":54200},{"d":"1995-01-19","o":8.88,"h":9,"l":8.88,"c":9,"v":21900},{"d":"1995-01-20","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":38300},{"d":"1995-01-23","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":20000},{"d":"1995-01-24","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":16600},{"d":"1995-01-25","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":25700},{"d":"1995-01-26","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":15200},{"d":"1995-01-27","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":36600},{"d":"1995-01-30","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":7600},{"d":"1995-01-31","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":12900},{"d":"1995-02-01","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":7000},{"d":"1995-02-02","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":5100},{"d":"1995-02-03","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":15000},{"d":"1995-02-06","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":47500},{"d":"1995-02-07","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":9300},{"d":"1995-02-08","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":10600},{"d":"1995-02-09","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":17100},{"d":"1995-02-10","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":33600},{"d":"1995-02-13","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":22900},{"d":"1995-02-14","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":30500},{"d":"1995-02-15","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":31700},{"d":"1995-02-16","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":23500},{"d":"1995-02-17","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":40100},{"d":"1995-02-21","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":22200},{"d":"1995-02-22","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":32600},{"d":"1995-02-23","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":40900},{"d":"1995-02-24","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":13200},{"d":"1995-02-27","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":55200},{"d":"1995-02-28","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":29500},{"d":"1995-03-01","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":45300},{"d":"1995-03-02","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":29000},{"d":"1995-03-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":13200},{"d":"1995-03-06","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":10200},{"d":"1995-03-07","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":35600},{"d":"1995-03-08","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":25900},{"d":"1995-03-09","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":22100},{"d":"1995-03-10","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":32700},{"d":"1995-03-13","o":8.38,"h":8.62,"l":8.38,"c":8.62,"v":29800},{"d":"1995-03-14","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":18200},{"d":"1995-03-15","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":18800},{"d":"1995-03-16","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":14500},{"d":"1995-03-17","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":38700},{"d":"1995-03-20","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":28300},{"d":"1995-03-21","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":43100},{"d":"1995-03-22","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":11900},{"d":"1995-03-23","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":20600},{"d":"1995-03-24","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":23300},{"d":"1995-03-27","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":28300},{"d":"1995-03-28","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":38000},{"d":"1995-03-29","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":26000},{"d":"1995-03-30","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":16700},{"d":"1995-03-31","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":24100},{"d":"1995-04-03","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":26100},{"d":"1995-04-04","o":8.5,"h":8.88,"l":8.5,"c":8.75,"v":41800},{"d":"1995-04-05","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":25300},{"d":"1995-04-06","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":8900},{"d":"1995-04-07","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":32600},{"d":"1995-04-10","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":39300},{"d":"1995-04-11","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":19600},{"d":"1995-04-12","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":18000},{"d":"1995-04-13","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":9700},{"d":"1995-04-17","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":15000},{"d":"1995-04-18","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":21900},{"d":"1995-04-19","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":19700},{"d":"1995-04-20","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":24500},{"d":"1995-04-21","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":38100},{"d":"1995-04-24","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":13400},{"d":"1995-04-25","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":26800},{"d":"1995-04-26","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":25900},{"d":"1995-04-27","o":8.75,"h":9,"l":8.75,"c":9,"v":22200},{"d":"1995-04-28","o":9,"h":9,"l":8.88,"c":8.88,"v":31100},{"d":"1995-05-01","o":9,"h":9,"l":8.88,"c":8.88,"v":17200},{"d":"1995-05-02","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":32600},{"d":"1995-05-03","o":8.88,"h":9,"l":8.88,"c":9,"v":8700},{"d":"1995-05-04","o":8.88,"h":9,"l":8.88,"c":9,"v":6100},{"d":"1995-05-05","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":23500},{"d":"1995-05-08","o":8.88,"h":9,"l":8.88,"c":8.88,"v":10900},{"d":"1995-05-09","o":8.88,"h":9,"l":8.88,"c":8.88,"v":15700},{"d":"1995-05-10","o":8.88,"h":9,"l":8.88,"c":8.88,"v":20900},{"d":"1995-05-11","o":8.88,"h":9,"l":8.88,"c":8.88,"v":15100},{"d":"1995-05-12","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":5100},{"d":"1995-05-15","o":9,"h":9,"l":8.88,"c":8.88,"v":11400},{"d":"1995-05-16","o":8.88,"h":9,"l":8.88,"c":8.88,"v":25900},{"d":"1995-05-17","o":9,"h":9,"l":8.88,"c":8.88,"v":27800},{"d":"1995-05-18","o":9,"h":9,"l":8.88,"c":8.88,"v":30100},{"d":"1995-05-19","o":9,"h":9,"l":8.88,"c":8.88,"v":26800},{"d":"1995-05-22","o":8.88,"h":9,"l":8.88,"c":9,"v":12500},{"d":"1995-05-23","o":8.88,"h":9,"l":8.88,"c":9,"v":42400},{"d":"1995-05-24","o":9,"h":9,"l":8.88,"c":8.88,"v":21500},{"d":"1995-05-25","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":14000},{"d":"1995-05-26","o":8.88,"h":9,"l":8.88,"c":8.88,"v":4500},{"d":"1995-05-30","o":8.88,"h":9,"l":8.88,"c":8.88,"v":6600},{"d":"1995-05-31","o":8.88,"h":9,"l":8.88,"c":9,"v":21700},{"d":"1995-06-01","o":8.88,"h":9,"l":8.88,"c":8.88,"v":22100},{"d":"1995-06-02","o":9,"h":9,"l":8.88,"c":8.88,"v":34300},{"d":"1995-06-05","o":9,"h":9,"l":8.88,"c":9,"v":18600},{"d":"1995-06-06","o":9,"h":9.12,"l":8.88,"c":9.12,"v":31000},{"d":"1995-06-07","o":9,"h":9.12,"l":8.88,"c":9,"v":36400},{"d":"1995-06-08","o":9,"h":9,"l":9,"c":9,"v":8900},{"d":"1995-06-09","o":9,"h":9,"l":8.88,"c":9,"v":32600},{"d":"1995-06-12","o":9.12,"h":9.25,"l":9,"c":9.25,"v":124000},{"d":"1995-06-13","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":67200},{"d":"1995-06-14","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":38400},{"d":"1995-06-15","o":9.25,"h":9.25,"l":9,"c":9.25,"v":67400},{"d":"1995-06-16","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":8800},{"d":"1995-06-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":51100},{"d":"1995-06-20","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":25300},{"d":"1995-06-21","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":38500},{"d":"1995-06-22","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":11300},{"d":"1995-06-23","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":7500},{"d":"1995-06-26","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":29000},{"d":"1995-06-27","o":9.12,"h":9.25,"l":9,"c":9,"v":69300},{"d":"1995-06-28","o":9,"h":9.12,"l":9,"c":9,"v":18700},{"d":"1995-06-29","o":9,"h":9.12,"l":8.88,"c":8.88,"v":33300},{"d":"1995-06-30","o":8.88,"h":9,"l":8.88,"c":9,"v":9700},{"d":"1995-07-03","o":8.88,"h":9,"l":8.88,"c":8.88,"v":19200},{"d":"1995-07-05","o":9,"h":9.12,"l":9,"c":9.12,"v":9400},{"d":"1995-07-06","o":9.12,"h":9.12,"l":8.88,"c":9,"v":18100},{"d":"1995-07-07","o":9.12,"h":9.12,"l":9,"c":9,"v":24400},{"d":"1995-07-10","o":9,"h":9.12,"l":9,"c":9.12,"v":26900},{"d":"1995-07-11","o":9,"h":9.12,"l":9,"c":9,"v":23300},{"d":"1995-07-12","o":9,"h":9.12,"l":9,"c":9.12,"v":17600},{"d":"1995-07-13","o":9,"h":9.12,"l":9,"c":9,"v":19600},{"d":"1995-07-14","o":9,"h":9.25,"l":9,"c":9,"v":25300},{"d":"1995-07-17","o":9.12,"h":9.25,"l":9,"c":9.12,"v":35100},{"d":"1995-07-18","o":9.12,"h":9.12,"l":9,"c":9,"v":10700},{"d":"1995-07-19","o":9,"h":9.12,"l":9,"c":9.12,"v":76200},{"d":"1995-07-20","o":9.12,"h":9.12,"l":8.88,"c":9,"v":12100},{"d":"1995-07-21","o":9,"h":9.12,"l":9,"c":9,"v":17400},{"d":"1995-07-24","o":9,"h":9.12,"l":9,"c":9.12,"v":23500},{"d":"1995-07-25","o":9.12,"h":9.12,"l":9,"c":9,"v":21400},{"d":"1995-07-26","o":9.12,"h":9.12,"l":9,"c":9,"v":13900},{"d":"1995-07-27","o":9.12,"h":9.12,"l":9,"c":9,"v":5000},{"d":"1995-07-28","o":9,"h":9.12,"l":8.88,"c":9.12,"v":36600},{"d":"1995-07-31","o":9.12,"h":9.12,"l":9,"c":9,"v":5800},{"d":"1995-08-01","o":9.12,"h":9.12,"l":9,"c":9.12,"v":16500},{"d":"1995-08-02","o":9.12,"h":9.12,"l":9,"c":9,"v":8400},{"d":"1995-08-03","o":9,"h":9.12,"l":9,"c":9,"v":34700},{"d":"1995-08-04","o":9,"h":9.12,"l":9,"c":9,"v":18600},{"d":"1995-08-07","o":9,"h":9.12,"l":9,"c":9.12,"v":11100},{"d":"1995-08-08","o":9,"h":9.12,"l":9,"c":9.12,"v":6900},{"d":"1995-08-09","o":9,"h":9.12,"l":9,"c":9,"v":26700},{"d":"1995-08-10","o":9,"h":9,"l":9,"c":9,"v":5300},{"d":"1995-08-11","o":9.12,"h":9.12,"l":9,"c":9,"v":22200},{"d":"1995-08-14","o":9,"h":9.12,"l":9,"c":9.12,"v":19400},{"d":"1995-08-15","o":9,"h":9.12,"l":9,"c":9,"v":16400},{"d":"1995-08-16","o":9,"h":9.12,"l":9,"c":9,"v":6300},{"d":"1995-08-17","o":9,"h":9.12,"l":9,"c":9,"v":18200},{"d":"1995-08-18","o":9,"h":9.12,"l":9,"c":9,"v":46800},{"d":"1995-08-21","o":9,"h":9.25,"l":9,"c":9.12,"v":67700},{"d":"1995-08-22","o":9.25,"h":9.25,"l":9,"c":9.25,"v":26000},{"d":"1995-08-23","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":12700},{"d":"1995-08-24","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":10300},{"d":"1995-08-25","o":9.12,"h":9.12,"l":9,"c":9.12,"v":10500},{"d":"1995-08-28","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":16200},{"d":"1995-08-29","o":9.12,"h":9.25,"l":9,"c":9.25,"v":56400},{"d":"1995-08-30","o":9.12,"h":9.25,"l":9,"c":9,"v":44400},{"d":"1995-08-31","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":14100},{"d":"1995-09-01","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9700},{"d":"1995-09-05","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":9300},{"d":"1995-09-06","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":23000},{"d":"1995-09-07","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":83500},{"d":"1995-09-08","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":21800},{"d":"1995-09-11","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":36700},{"d":"1995-09-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":8000},{"d":"1995-09-13","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":17700},{"d":"1995-09-14","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":55000},{"d":"1995-09-15","o":9.38,"h":9.5,"l":9.25,"c":9.5,"v":20600},{"d":"1995-09-18","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":13800},{"d":"1995-09-19","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":14400},{"d":"1995-09-20","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":34500},{"d":"1995-09-21","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":9300},{"d":"1995-09-22","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":26500},{"d":"1995-09-25","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":9500},{"d":"1995-09-26","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":7800},{"d":"1995-09-27","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":15400},{"d":"1995-09-28","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5900},{"d":"1995-09-29","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":24800},{"d":"1995-10-02","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":38100},{"d":"1995-10-03","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1100},{"d":"1995-10-04","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":19700},{"d":"1995-10-05","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":6600},{"d":"1995-10-06","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":22700},{"d":"1995-10-09","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":10300},{"d":"1995-10-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":26900},{"d":"1995-10-11","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":8200},{"d":"1995-10-12","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":13100},{"d":"1995-10-13","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":5700},{"d":"1995-10-16","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":26400},{"d":"1995-10-17","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":4700},{"d":"1995-10-18","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5500},{"d":"1995-10-19","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":9300},{"d":"1995-10-20","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":9500},{"d":"1995-10-23","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":15100},{"d":"1995-10-24","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":15100},{"d":"1995-10-25","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":7300},{"d":"1995-10-26","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":16700},{"d":"1995-10-27","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":4900},{"d":"1995-10-30","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":9900},{"d":"1995-10-31","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":11700},{"d":"1995-11-01","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":35900},{"d":"1995-11-02","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":13100},{"d":"1995-11-03","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":12600},{"d":"1995-11-06","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":13300},{"d":"1995-11-07","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":19900},{"d":"1995-11-08","o":9.38,"h":9.5,"l":9.25,"c":9.5,"v":39000},{"d":"1995-11-09","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":14900},{"d":"1995-11-10","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":65900},{"d":"1995-11-13","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":13900},{"d":"1995-11-14","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":10400},{"d":"1995-11-15","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":24600},{"d":"1995-11-16","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":13400},{"d":"1995-11-17","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":5100},{"d":"1995-11-20","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":6200},{"d":"1995-11-21","o":9.5,"h":9.62,"l":9.38,"c":9.62,"v":36400},{"d":"1995-11-22","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":26000},{"d":"1995-11-24","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":2900},{"d":"1995-11-27","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":22800},{"d":"1995-11-28","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":46700},{"d":"1995-11-29","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":8700},{"d":"1995-11-30","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":14300},{"d":"1995-12-01","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":12700},{"d":"1995-12-04","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":20500},{"d":"1995-12-05","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":58300},{"d":"1995-12-06","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":70200},{"d":"1995-12-07","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":48600},{"d":"1995-12-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":40600},{"d":"1995-12-11","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":18600},{"d":"1995-12-12","o":9.75,"h":10,"l":9.75,"c":10,"v":15400},{"d":"1995-12-13","o":9.88,"h":10,"l":9.75,"c":9.88,"v":18100},{"d":"1995-12-14","o":10,"h":10,"l":9.75,"c":9.88,"v":21700},{"d":"1995-12-15","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":10700},{"d":"1995-12-18","o":9.88,"h":9.88,"l":9.62,"c":9.75,"v":37900},{"d":"1995-12-19","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":16500},{"d":"1995-12-20","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":33300},{"d":"1995-12-21","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":24800},{"d":"1995-12-22","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":11100},{"d":"1995-12-26","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":5500},{"d":"1995-12-27","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":5300},{"d":"1995-12-28","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":20200},{"d":"1995-12-29","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":21300},{"d":"1996-01-02","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":24800},{"d":"1996-01-03","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":52600},{"d":"1996-01-04","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":41800},{"d":"1996-01-05","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":10200},{"d":"1996-01-08","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":38800},{"d":"1996-01-09","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":167500},{"d":"1996-01-10","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":106900},{"d":"1996-01-11","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":12200},{"d":"1996-01-12","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":18600},{"d":"1996-01-15","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":11600},{"d":"1996-01-16","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":67200},{"d":"1996-01-17","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":24200},{"d":"1996-01-18","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":16400},{"d":"1996-01-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":36600},{"d":"1996-01-22","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":20000},{"d":"1996-01-23","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":5200},{"d":"1996-01-24","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":12900},{"d":"1996-01-25","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":9900},{"d":"1996-01-26","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":16000},{"d":"1996-01-29","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":22200},{"d":"1996-01-30","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":102800},{"d":"1996-01-31","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":26700},{"d":"1996-02-01","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":13000},{"d":"1996-02-02","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":33800},{"d":"1996-02-05","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":22900},{"d":"1996-02-06","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":25900},{"d":"1996-02-07","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":13600},{"d":"1996-02-08","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":13300},{"d":"1996-02-09","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":41800},{"d":"1996-02-12","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":55100},{"d":"1996-02-13","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":49600},{"d":"1996-02-14","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":30900},{"d":"1996-02-15","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":13300},{"d":"1996-02-16","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":19900},{"d":"1996-02-20","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":24900},{"d":"1996-02-21","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":20400},{"d":"1996-02-22","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":47200},{"d":"1996-02-23","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":70600},{"d":"1996-02-26","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":34600},{"d":"1996-02-27","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":17000},{"d":"1996-02-28","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":21500},{"d":"1996-02-29","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":66700},{"d":"1996-03-01","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":16100},{"d":"1996-03-04","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":13000},{"d":"1996-03-05","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":18900},{"d":"1996-03-06","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":17700},{"d":"1996-03-07","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":18600},{"d":"1996-03-08","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":97400},{"d":"1996-03-11","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":19600},{"d":"1996-03-12","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":20900},{"d":"1996-03-13","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":20500},{"d":"1996-03-14","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":26200},{"d":"1996-03-15","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":10600},{"d":"1996-03-18","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":26200},{"d":"1996-03-19","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":58400},{"d":"1996-03-20","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":14900},{"d":"1996-03-21","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":32800},{"d":"1996-03-22","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":19600},{"d":"1996-03-25","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":19100},{"d":"1996-03-26","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":93000},{"d":"1996-03-27","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":12800},{"d":"1996-03-28","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":11200},{"d":"1996-03-29","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":12900},{"d":"1996-04-01","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":22300},{"d":"1996-04-02","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":20400},{"d":"1996-04-03","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":53800},{"d":"1996-04-04","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":15700},{"d":"1996-04-08","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":34300},{"d":"1996-04-09","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":23500},{"d":"1996-04-10","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":23500},{"d":"1996-04-11","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":19200},{"d":"1996-04-12","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":14600},{"d":"1996-04-15","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":36000},{"d":"1996-04-16","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":12600},{"d":"1996-04-17","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":19200},{"d":"1996-04-18","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":18800},{"d":"1996-04-19","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":13400},{"d":"1996-04-22","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":24300},{"d":"1996-04-23","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":21200},{"d":"1996-04-24","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":25700},{"d":"1996-04-25","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":17900},{"d":"1996-04-26","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":25700},{"d":"1996-04-29","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":44800},{"d":"1996-04-30","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":8900},{"d":"1996-05-01","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":25700},{"d":"1996-05-02","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":29300},{"d":"1996-05-03","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":21300},{"d":"1996-05-06","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":20300},{"d":"1996-05-07","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":9900},{"d":"1996-05-08","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":75900},{"d":"1996-05-09","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":13700},{"d":"1996-05-10","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":76800},{"d":"1996-05-13","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":72500},{"d":"1996-05-14","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":17000},{"d":"1996-05-15","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":34100},{"d":"1996-05-16","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":34200},{"d":"1996-05-17","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":13300},{"d":"1996-05-20","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":34000},{"d":"1996-05-21","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":24000},{"d":"1996-05-22","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":30600},{"d":"1996-05-23","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":12300},{"d":"1996-05-24","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":11200},{"d":"1996-05-28","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":21700},{"d":"1996-05-29","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":14300},{"d":"1996-05-30","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":41300},{"d":"1996-05-31","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":15700},{"d":"1996-06-03","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":12400},{"d":"1996-06-04","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":24100},{"d":"1996-06-05","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":23600},{"d":"1996-06-06","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":32200},{"d":"1996-06-07","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":47900},{"d":"1996-06-10","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":25100},{"d":"1996-06-11","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":17700},{"d":"1996-06-12","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":6400},{"d":"1996-06-13","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":17500},{"d":"1996-06-14","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":58000},{"d":"1996-06-17","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":19800},{"d":"1996-06-18","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":28300},{"d":"1996-06-19","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":18000},{"d":"1996-06-20","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":11100},{"d":"1996-06-21","o":9.62,"h":9.62,"l":9.38,"c":9.62,"v":18600},{"d":"1996-06-24","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":4900},{"d":"1996-06-25","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":15300},{"d":"1996-06-26","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":30000},{"d":"1996-06-27","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":19600},{"d":"1996-06-28","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":30000},{"d":"1996-07-01","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":2100},{"d":"1996-07-02","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":45100},{"d":"1996-07-03","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":13500},{"d":"1996-07-05","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":19300},{"d":"1996-07-08","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":25000},{"d":"1996-07-09","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":5700},{"d":"1996-07-10","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":14100},{"d":"1996-07-11","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":32700},{"d":"1996-07-12","o":9,"h":9,"l":9,"c":9,"v":37800},{"d":"1996-07-15","o":9,"h":9.12,"l":8.75,"c":8.88,"v":36100},{"d":"1996-07-16","o":8.75,"h":8.75,"l":8.38,"c":8.5,"v":32000},{"d":"1996-07-17","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":52800},{"d":"1996-07-18","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":12600},{"d":"1996-07-19","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":18700},{"d":"1996-07-22","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":28900},{"d":"1996-07-23","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":32700},{"d":"1996-07-24","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":90400},{"d":"1996-07-25","o":8.88,"h":8.88,"l":8.81,"c":8.81,"v":14600},{"d":"1996-07-26","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":49700},{"d":"1996-07-29","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":18900},{"d":"1996-07-30","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":31600},{"d":"1996-07-31","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":3700},{"d":"1996-08-01","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":15300},{"d":"1996-08-02","o":8.88,"h":9,"l":8.88,"c":8.88,"v":18900},{"d":"1996-08-05","o":9,"h":9.12,"l":9,"c":9,"v":21500},{"d":"1996-08-06","o":9.12,"h":9.12,"l":9,"c":9.12,"v":14600},{"d":"1996-08-07","o":9,"h":9.12,"l":9,"c":9,"v":33200},{"d":"1996-08-08","o":9,"h":9.12,"l":9,"c":9,"v":17000},{"d":"1996-08-09","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":4500},{"d":"1996-08-12","o":9.12,"h":9.12,"l":9,"c":9.12,"v":10700},{"d":"1996-08-13","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":4600},{"d":"1996-08-14","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":5900},{"d":"1996-08-15","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":8400},{"d":"1996-08-16","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":14400},{"d":"1996-08-19","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":8800},{"d":"1996-08-20","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":6500},{"d":"1996-08-21","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":13500},{"d":"1996-08-22","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":22700},{"d":"1996-08-23","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":14400},{"d":"1996-08-26","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":23400},{"d":"1996-08-27","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":30100},{"d":"1996-08-28","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":15500},{"d":"1996-08-29","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":92500},{"d":"1996-08-30","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":24100},{"d":"1996-09-03","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":19000},{"d":"1996-09-04","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":7700},{"d":"1996-09-05","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15400},{"d":"1996-09-06","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":55000},{"d":"1996-09-09","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":30300},{"d":"1996-09-10","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":23900},{"d":"1996-09-11","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":34400},{"d":"1996-09-12","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":39800},{"d":"1996-09-13","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":60500},{"d":"1996-09-16","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":44500},{"d":"1996-09-17","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":40300},{"d":"1996-09-18","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":33200},{"d":"1996-09-19","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":13200},{"d":"1996-09-20","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":5300},{"d":"1996-09-23","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":114700},{"d":"1996-09-24","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":39000},{"d":"1996-09-25","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":18100},{"d":"1996-09-26","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":22500},{"d":"1996-09-27","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":21900},{"d":"1996-09-30","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":51500},{"d":"1996-10-01","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":14900},{"d":"1996-10-02","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":39800},{"d":"1996-10-03","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":42800},{"d":"1996-10-04","o":9.75,"h":10,"l":9.75,"c":10,"v":77400},{"d":"1996-10-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6200},{"d":"1996-10-08","o":10,"h":10,"l":9.88,"c":10,"v":15400},{"d":"1996-10-09","o":9.88,"h":10,"l":9.88,"c":9.88,"v":30700},{"d":"1996-10-10","o":10,"h":10,"l":9.88,"c":10,"v":17600},{"d":"1996-10-11","o":10,"h":10.12,"l":9.88,"c":10,"v":67400},{"d":"1996-10-14","o":10,"h":10,"l":9.88,"c":9.88,"v":13600},{"d":"1996-10-15","o":10,"h":10.12,"l":10,"c":10,"v":36500},{"d":"1996-10-16","o":10,"h":10.12,"l":10,"c":10,"v":11700},{"d":"1996-10-17","o":10,"h":10.12,"l":10,"c":10,"v":24000},{"d":"1996-10-18","o":10,"h":10.12,"l":10,"c":10,"v":21700},{"d":"1996-10-21","o":10,"h":10.12,"l":10,"c":10,"v":17600},{"d":"1996-10-22","o":10,"h":10,"l":9.88,"c":10,"v":25700},{"d":"1996-10-23","o":9.88,"h":10,"l":9.88,"c":9.88,"v":30200},{"d":"1996-10-24","o":10,"h":10,"l":9.88,"c":9.88,"v":15400},{"d":"1996-10-25","o":10,"h":10,"l":9.88,"c":9.88,"v":156100},{"d":"1996-10-28","o":9.88,"h":10,"l":9.88,"c":9.88,"v":22200},{"d":"1996-10-29","o":9.88,"h":10,"l":9.75,"c":9.75,"v":31200},{"d":"1996-10-30","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":16700},{"d":"1996-10-31","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":20200},{"d":"1996-11-01","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":13900},{"d":"1996-11-04","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":18000},{"d":"1996-11-05","o":9.88,"h":10,"l":9.88,"c":9.88,"v":39000},{"d":"1996-11-06","o":10,"h":10,"l":9.88,"c":10,"v":69100},{"d":"1996-11-07","o":10.12,"h":10.38,"l":10.12,"c":10.25,"v":88400},{"d":"1996-11-08","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":29100},{"d":"1996-11-11","o":10.25,"h":10.5,"l":10.25,"c":10.38,"v":38700},{"d":"1996-11-12","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":592600},{"d":"1996-11-13","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":9600},{"d":"1996-11-14","o":10.44,"h":10.5,"l":10.38,"c":10.5,"v":18600},{"d":"1996-11-15","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":56100},{"d":"1996-11-18","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":70800},{"d":"1996-11-19","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":24800},{"d":"1996-11-20","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":61800},{"d":"1996-11-21","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":65500},{"d":"1996-11-22","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":55200},{"d":"1996-11-25","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":81000},{"d":"1996-11-26","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":25300},{"d":"1996-11-27","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":42300},{"d":"1996-11-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":500},{"d":"1996-12-02","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":30000},{"d":"1996-12-03","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":11300},{"d":"1996-12-04","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":35000},{"d":"1996-12-05","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":22800},{"d":"1996-12-06","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":51600},{"d":"1996-12-09","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":20500},{"d":"1996-12-10","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":44200},{"d":"1996-12-11","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":26600},{"d":"1996-12-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":43600},{"d":"1996-12-13","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":11500},{"d":"1996-12-16","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":67000},{"d":"1996-12-17","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":15800},{"d":"1996-12-18","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":17000},{"d":"1996-12-19","o":9.25,"h":9.5,"l":9.12,"c":9.5,"v":34200},{"d":"1996-12-20","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":68100},{"d":"1996-12-23","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":5100},{"d":"1996-12-24","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":11100},{"d":"1996-12-26","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":12300},{"d":"1996-12-27","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":39700},{"d":"1996-12-30","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":28500},{"d":"1996-12-31","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":30700},{"d":"1997-01-02","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":15400},{"d":"1997-01-03","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":2700},{"d":"1997-01-06","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":73800},{"d":"1997-01-07","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":85800},{"d":"1997-01-08","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":9300},{"d":"1997-01-09","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":61300},{"d":"1997-01-10","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":581600},{"d":"1997-01-13","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":23700},{"d":"1997-01-14","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":61000},{"d":"1997-01-15","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":12200},{"d":"1997-01-16","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":27600},{"d":"1997-01-17","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":11300},{"d":"1997-01-20","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":49800},{"d":"1997-01-21","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":63400},{"d":"1997-01-22","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":30500},{"d":"1997-01-23","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":55200},{"d":"1997-01-24","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":80600},{"d":"1997-01-27","o":9.62,"h":9.88,"l":9.5,"c":9.62,"v":12500},{"d":"1997-01-28","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":60400},{"d":"1997-01-29","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":5500},{"d":"1997-01-30","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":12300},{"d":"1997-01-31","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":17100},{"d":"1997-02-03","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":31000},{"d":"1997-02-04","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":30600},{"d":"1997-02-05","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":23300},{"d":"1997-02-06","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":12800},{"d":"1997-02-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":25300},{"d":"1997-02-10","o":10,"h":10,"l":9.88,"c":9.88,"v":32000},{"d":"1997-02-11","o":10,"h":10,"l":9.88,"c":9.88,"v":17800},{"d":"1997-02-12","o":9.88,"h":10,"l":9.88,"c":10,"v":9500},{"d":"1997-02-13","o":10,"h":10.12,"l":10,"c":10.12,"v":55400},{"d":"1997-02-14","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":18700},{"d":"1997-02-18","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":29500},{"d":"1997-02-19","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":8700},{"d":"1997-02-20","o":10.25,"h":10.75,"l":10.25,"c":10.62,"v":107100},{"d":"1997-02-21","o":10.75,"h":10.88,"l":10.5,"c":10.62,"v":262600},{"d":"1997-02-24","o":10.62,"h":10.75,"l":10.5,"c":10.75,"v":196100},{"d":"1997-02-25","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":140200},{"d":"1997-02-26","o":10.62,"h":10.62,"l":10.25,"c":10.38,"v":162900},{"d":"1997-02-27","o":10.38,"h":10.5,"l":10.12,"c":10.25,"v":70200},{"d":"1997-02-28","o":10.25,"h":10.25,"l":10,"c":10.25,"v":69300},{"d":"1997-03-03","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":61300},{"d":"1997-03-04","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":52600},{"d":"1997-03-05","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":90000},{"d":"1997-03-06","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":93800},{"d":"1997-03-07","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":78200},{"d":"1997-03-10","o":10.5,"h":10.62,"l":10.38,"c":10.62,"v":107000},{"d":"1997-03-11","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":113300},{"d":"1997-03-12","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":191700},{"d":"1997-03-13","o":10.75,"h":10.75,"l":10.38,"c":10.62,"v":146600},{"d":"1997-03-14","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":69800},{"d":"1997-03-17","o":10.62,"h":10.62,"l":10.38,"c":10.62,"v":106900},{"d":"1997-03-18","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":47100},{"d":"1997-03-19","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":70600},{"d":"1997-03-20","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":65500},{"d":"1997-03-21","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":37600},{"d":"1997-03-24","o":10.38,"h":10.38,"l":10.12,"c":10.25,"v":42800},{"d":"1997-03-25","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":31200},{"d":"1997-03-26","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":13400},{"d":"1997-03-27","o":10.25,"h":10.25,"l":10,"c":10.12,"v":34200},{"d":"1997-03-31","o":10.12,"h":10.12,"l":10,"c":10,"v":63800},{"d":"1997-04-01","o":10,"h":10,"l":9.88,"c":10,"v":63600},{"d":"1997-04-02","o":9.88,"h":10,"l":9.75,"c":10,"v":50800},{"d":"1997-04-03","o":10,"h":10,"l":9.75,"c":9.88,"v":15100},{"d":"1997-04-04","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":53000},{"d":"1997-04-07","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":35700},{"d":"1997-04-08","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":36300},{"d":"1997-04-09","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":46700},{"d":"1997-04-10","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":24500},{"d":"1997-04-11","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":21500},{"d":"1997-04-14","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":58400},{"d":"1997-04-15","o":9.88,"h":9.88,"l":9.62,"c":9.88,"v":36700},{"d":"1997-04-16","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":18700},{"d":"1997-04-17","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":40300},{"d":"1997-04-18","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":36300},{"d":"1997-04-21","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":11500},{"d":"1997-04-22","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":30700},{"d":"1997-04-23","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":27400},{"d":"1997-04-24","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":20300},{"d":"1997-04-25","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":28700},{"d":"1997-04-28","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":40200},{"d":"1997-04-29","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":71600},{"d":"1997-04-30","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":47500},{"d":"1997-05-01","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":40200},{"d":"1997-05-02","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":89100},{"d":"1997-05-05","o":10.12,"h":10.38,"l":10.12,"c":10.38,"v":35800},{"d":"1997-05-06","o":10.38,"h":10.62,"l":10.25,"c":10.62,"v":34500},{"d":"1997-05-07","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":18900},{"d":"1997-05-08","o":10.38,"h":10.5,"l":10.25,"c":10.5,"v":77200},{"d":"1997-05-09","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":23800},{"d":"1997-05-12","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":53500},{"d":"1997-05-13","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":44300},{"d":"1997-05-14","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":39300},{"d":"1997-05-15","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":44700},{"d":"1997-05-16","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":76900},{"d":"1997-05-19","o":10.5,"h":10.75,"l":10.5,"c":10.62,"v":31600},{"d":"1997-05-20","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":56500},{"d":"1997-05-21","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":33600},{"d":"1997-05-22","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":62400},{"d":"1997-05-23","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":47400},{"d":"1997-05-27","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":29400},{"d":"1997-05-28","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":16700},{"d":"1997-05-29","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":29800},{"d":"1997-05-30","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":16600},{"d":"1997-06-02","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":28600},{"d":"1997-06-03","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":42500},{"d":"1997-06-04","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":63600},{"d":"1997-06-05","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":39300},{"d":"1997-06-06","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":65600},{"d":"1997-06-09","o":10.88,"h":11,"l":10.88,"c":10.88,"v":48000},{"d":"1997-06-10","o":10.88,"h":11,"l":10.75,"c":10.88,"v":37400},{"d":"1997-06-11","o":10.88,"h":11,"l":10.75,"c":11,"v":33900},{"d":"1997-06-12","o":10.88,"h":11,"l":10.75,"c":11,"v":72600},{"d":"1997-06-13","o":11,"h":11.25,"l":10.88,"c":11.12,"v":48500},{"d":"1997-06-16","o":11.12,"h":11.25,"l":11,"c":11.12,"v":37900},{"d":"1997-06-17","o":11,"h":11.25,"l":11,"c":11.25,"v":40200},{"d":"1997-06-18","o":11.25,"h":11.25,"l":11,"c":11,"v":38100},{"d":"1997-06-19","o":11.12,"h":11.38,"l":11.12,"c":11.38,"v":58500},{"d":"1997-06-20","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":26800},{"d":"1997-06-23","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":60600},{"d":"1997-06-24","o":11.38,"h":11.62,"l":11.38,"c":11.5,"v":85700},{"d":"1997-06-25","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":42100},{"d":"1997-06-26","o":11.5,"h":11.5,"l":11.25,"c":11.38,"v":48900},{"d":"1997-06-27","o":11.38,"h":11.44,"l":11.38,"c":11.44,"v":33600},{"d":"1997-06-30","o":11.44,"h":11.44,"l":11.25,"c":11.38,"v":39600},{"d":"1997-07-01","o":11.31,"h":11.44,"l":11.25,"c":11.31,"v":64400},{"d":"1997-07-02","o":11.31,"h":11.31,"l":11.19,"c":11.19,"v":54100},{"d":"1997-07-03","o":11.31,"h":11.38,"l":11.31,"c":11.38,"v":24600},{"d":"1997-07-07","o":11.38,"h":11.38,"l":11.19,"c":11.25,"v":57100},{"d":"1997-07-08","o":11.31,"h":11.5,"l":11.25,"c":11.5,"v":34800},{"d":"1997-07-09","o":11.5,"h":11.5,"l":11.31,"c":11.38,"v":42900},{"d":"1997-07-10","o":11.31,"h":11.5,"l":11.31,"c":11.5,"v":32900},{"d":"1997-07-11","o":11.5,"h":11.5,"l":11.44,"c":11.5,"v":42500},{"d":"1997-07-14","o":11.5,"h":11.88,"l":11.44,"c":11.75,"v":67800},{"d":"1997-07-15","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":36300},{"d":"1997-07-16","o":11.88,"h":12.12,"l":11.88,"c":11.94,"v":47700},{"d":"1997-07-17","o":12,"h":12,"l":11.75,"c":11.88,"v":72300},{"d":"1997-07-18","o":11.81,"h":11.88,"l":11.62,"c":11.75,"v":26200},{"d":"1997-07-21","o":11.75,"h":11.75,"l":11.62,"c":11.69,"v":32400},{"d":"1997-07-22","o":11.69,"h":11.94,"l":11.69,"c":11.88,"v":32700},{"d":"1997-07-23","o":11.88,"h":12,"l":11.81,"c":11.94,"v":30500},{"d":"1997-07-24","o":11.88,"h":11.94,"l":11.75,"c":11.88,"v":31800},{"d":"1997-07-25","o":11.69,"h":11.94,"l":11.69,"c":11.94,"v":46800},{"d":"1997-07-28","o":12,"h":12.12,"l":11.94,"c":12.06,"v":67300},{"d":"1997-07-29","o":12.12,"h":12.31,"l":12,"c":12.31,"v":49200},{"d":"1997-07-30","o":12.31,"h":12.62,"l":12.31,"c":12.5,"v":45700},{"d":"1997-07-31","o":12.5,"h":12.56,"l":12.38,"c":12.5,"v":64400},{"d":"1997-08-01","o":12.5,"h":12.5,"l":12.25,"c":12.44,"v":36700},{"d":"1997-08-04","o":12.31,"h":12.44,"l":12.25,"c":12.38,"v":19600},{"d":"1997-08-05","o":12.31,"h":12.56,"l":12.31,"c":12.38,"v":59500},{"d":"1997-08-06","o":12.38,"h":12.56,"l":12.31,"c":12.56,"v":29300},{"d":"1997-08-07","o":12.5,"h":12.69,"l":12.5,"c":12.69,"v":28300},{"d":"1997-08-08","o":12.69,"h":12.69,"l":12.06,"c":12.06,"v":35400},{"d":"1997-08-11","o":12.12,"h":12.12,"l":11.81,"c":12.12,"v":38200},{"d":"1997-08-12","o":12.19,"h":12.5,"l":12.12,"c":12.31,"v":129100},{"d":"1997-08-13","o":12.38,"h":12.44,"l":12.06,"c":12.25,"v":82200},{"d":"1997-08-14","o":12.25,"h":12.38,"l":12.25,"c":12.31,"v":42700},{"d":"1997-08-15","o":12.25,"h":12.31,"l":12.12,"c":12.19,"v":52100},{"d":"1997-08-18","o":12.12,"h":12.19,"l":12,"c":12.06,"v":64900},{"d":"1997-08-19","o":12.06,"h":12.31,"l":12,"c":12.31,"v":87100},{"d":"1997-08-20","o":12,"h":12.25,"l":11.75,"c":12.12,"v":53300},{"d":"1997-08-21","o":12.06,"h":12.19,"l":11.94,"c":11.94,"v":35700},{"d":"1997-08-22","o":12,"h":12,"l":11.62,"c":12,"v":37800},{"d":"1997-08-25","o":12.06,"h":12.06,"l":11.88,"c":12,"v":16600},{"d":"1997-08-26","o":12,"h":12,"l":11.94,"c":12,"v":30300},{"d":"1997-08-27","o":12,"h":12.19,"l":11.88,"c":12.12,"v":48100},{"d":"1997-08-28","o":12.12,"h":12.12,"l":11.94,"c":12,"v":25100},{"d":"1997-08-29","o":12,"h":12.06,"l":11.88,"c":12.06,"v":19300},{"d":"1997-09-02","o":12.06,"h":12.25,"l":11.94,"c":12.12,"v":94500},{"d":"1997-09-03","o":12.19,"h":12.25,"l":12.06,"c":12.25,"v":60200},{"d":"1997-09-04","o":12.19,"h":12.38,"l":12.06,"c":12.12,"v":36000},{"d":"1997-09-05","o":12.06,"h":12.19,"l":12,"c":12.06,"v":36900},{"d":"1997-09-08","o":12.12,"h":12.38,"l":12.06,"c":12.38,"v":37900},{"d":"1997-09-09","o":12.25,"h":12.38,"l":12.19,"c":12.38,"v":35000},{"d":"1997-09-10","o":12.31,"h":12.44,"l":12.25,"c":12.44,"v":27700},{"d":"1997-09-11","o":12.44,"h":12.5,"l":12.25,"c":12.5,"v":60300},{"d":"1997-09-12","o":12.56,"h":12.56,"l":12.44,"c":12.5,"v":40700},{"d":"1997-09-15","o":12.44,"h":12.5,"l":12.31,"c":12.44,"v":65000},{"d":"1997-09-16","o":12.44,"h":12.62,"l":12.44,"c":12.56,"v":57400},{"d":"1997-09-17","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":32600},{"d":"1997-09-18","o":12.62,"h":12.88,"l":12.56,"c":12.88,"v":37500},{"d":"1997-09-19","o":12.88,"h":12.88,"l":12.62,"c":12.75,"v":19600},{"d":"1997-09-22","o":12.88,"h":13.06,"l":12.75,"c":13.06,"v":39900},{"d":"1997-09-23","o":13,"h":13.44,"l":13,"c":13.25,"v":72200},{"d":"1997-09-24","o":13.25,"h":13.25,"l":13.06,"c":13.19,"v":26800},{"d":"1997-09-25","o":13.19,"h":13.19,"l":12.94,"c":12.94,"v":46700},{"d":"1997-09-26","o":13,"h":13.19,"l":12.94,"c":13.06,"v":50400},{"d":"1997-09-29","o":13,"h":13.12,"l":12.94,"c":12.94,"v":50500},{"d":"1997-09-30","o":12.94,"h":13.06,"l":12.94,"c":13,"v":51100},{"d":"1997-10-01","o":12.94,"h":13,"l":12.94,"c":12.94,"v":22000},{"d":"1997-10-02","o":13,"h":13.06,"l":12.94,"c":13.06,"v":31400},{"d":"1997-10-03","o":13.06,"h":13.06,"l":13,"c":13.06,"v":45500},{"d":"1997-10-06","o":13.06,"h":13.06,"l":13,"c":13.06,"v":47600},{"d":"1997-10-07","o":13.06,"h":13.06,"l":13,"c":13,"v":32400},{"d":"1997-10-08","o":13.06,"h":13.06,"l":12.94,"c":13,"v":86300},{"d":"1997-10-09","o":12.94,"h":13,"l":12.81,"c":13,"v":67400},{"d":"1997-10-10","o":12.94,"h":13,"l":12.88,"c":13,"v":42900},{"d":"1997-10-13","o":13,"h":13,"l":12.88,"c":13,"v":42500},{"d":"1997-10-14","o":12.94,"h":13,"l":12.88,"c":13,"v":64200},{"d":"1997-10-15","o":12.88,"h":13,"l":12.88,"c":12.94,"v":21300},{"d":"1997-10-16","o":13,"h":13,"l":12.81,"c":12.81,"v":57000},{"d":"1997-10-17","o":12.81,"h":12.88,"l":12.69,"c":12.81,"v":30000},{"d":"1997-10-20","o":12.75,"h":12.81,"l":12.75,"c":12.81,"v":13600},{"d":"1997-10-21","o":12.81,"h":13.06,"l":12.81,"c":13,"v":72900},{"d":"1997-10-22","o":12.94,"h":13.06,"l":12.94,"c":13.06,"v":42200},{"d":"1997-10-23","o":12.94,"h":13,"l":12.75,"c":12.75,"v":54000},{"d":"1997-10-24","o":12.88,"h":12.94,"l":12.75,"c":12.75,"v":34900},{"d":"1997-10-27","o":12.62,"h":12.62,"l":11.75,"c":11.88,"v":65500},{"d":"1997-10-28","o":11.25,"h":12.44,"l":11.12,"c":12.25,"v":80500},{"d":"1997-10-29","o":12.38,"h":12.5,"l":12.31,"c":12.38,"v":36100},{"d":"1997-10-30","o":12.25,"h":12.25,"l":12.06,"c":12.12,"v":37200},{"d":"1997-10-31","o":12.25,"h":12.44,"l":12.19,"c":12.31,"v":56400},{"d":"1997-11-03","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":21500},{"d":"1997-11-04","o":12.38,"h":12.62,"l":12.38,"c":12.56,"v":43600},{"d":"1997-11-05","o":12.62,"h":13,"l":12.56,"c":12.88,"v":37500},{"d":"1997-11-06","o":12.75,"h":13.06,"l":12.75,"c":13.06,"v":38300},{"d":"1997-11-07","o":12.94,"h":12.94,"l":12.31,"c":12.56,"v":49300},{"d":"1997-11-10","o":12.62,"h":12.75,"l":12.62,"c":12.69,"v":32700},{"d":"1997-11-11","o":12.69,"h":12.69,"l":12.56,"c":12.62,"v":39200},{"d":"1997-11-12","o":12.56,"h":12.62,"l":12.38,"c":12.44,"v":77900},{"d":"1997-11-13","o":12.5,"h":12.5,"l":12.12,"c":12.25,"v":61500},{"d":"1997-11-14","o":12.25,"h":12.25,"l":12.12,"c":12.19,"v":45300},{"d":"1997-11-17","o":12.25,"h":12.5,"l":12.25,"c":12.38,"v":38500},{"d":"1997-11-18","o":12.38,"h":12.5,"l":12.38,"c":12.44,"v":49300},{"d":"1997-11-19","o":12.19,"h":12.31,"l":12.12,"c":12.25,"v":30000},{"d":"1997-11-20","o":12.12,"h":12.31,"l":12.12,"c":12.25,"v":26900},{"d":"1997-11-21","o":12.25,"h":12.44,"l":12.25,"c":12.38,"v":29000},{"d":"1997-11-24","o":12.25,"h":12.31,"l":12.06,"c":12.19,"v":33300},{"d":"1997-11-25","o":12.19,"h":12.19,"l":12.12,"c":12.12,"v":53500},{"d":"1997-11-26","o":12.12,"h":12.19,"l":12.12,"c":12.12,"v":27600},{"d":"1997-11-28","o":12.19,"h":12.19,"l":12.12,"c":12.19,"v":6000},{"d":"1997-12-01","o":12.19,"h":12.31,"l":12.12,"c":12.31,"v":30500},{"d":"1997-12-02","o":12.31,"h":12.38,"l":12.25,"c":12.25,"v":13100},{"d":"1997-12-03","o":12.31,"h":12.38,"l":12.19,"c":12.31,"v":27000},{"d":"1997-12-04","o":12.38,"h":12.5,"l":12.25,"c":12.38,"v":48500},{"d":"1997-12-05","o":12.44,"h":12.5,"l":12.38,"c":12.44,"v":17000},{"d":"1997-12-08","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":40900},{"d":"1997-12-09","o":12.5,"h":12.5,"l":12.31,"c":12.44,"v":22100},{"d":"1997-12-10","o":12.44,"h":12.44,"l":12.31,"c":12.38,"v":31100},{"d":"1997-12-11","o":12.31,"h":12.38,"l":12.12,"c":12.19,"v":29700},{"d":"1997-12-12","o":12.25,"h":12.31,"l":12.19,"c":12.25,"v":21500},{"d":"1997-12-15","o":12.31,"h":12.31,"l":12.12,"c":12.12,"v":16100},{"d":"1997-12-16","o":12.06,"h":12.25,"l":12.06,"c":12.06,"v":48600},{"d":"1997-12-17","o":12.19,"h":12.25,"l":12.12,"c":12.12,"v":21900},{"d":"1997-12-18","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":35000},{"d":"1997-12-19","o":12,"h":12.06,"l":11.81,"c":11.88,"v":34300},{"d":"1997-12-22","o":11.75,"h":11.94,"l":11,"c":11.88,"v":31800},{"d":"1997-12-23","o":11.81,"h":11.88,"l":11.75,"c":11.75,"v":25600},{"d":"1997-12-24","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":19700},{"d":"1997-12-26","o":11.75,"h":11.88,"l":11.62,"c":11.81,"v":6800},{"d":"1997-12-29","o":11.94,"h":11.94,"l":11.88,"c":11.94,"v":12400},{"d":"1997-12-30","o":11.94,"h":12,"l":11.88,"c":11.88,"v":18000},{"d":"1997-12-31","o":11.88,"h":12,"l":11.88,"c":11.94,"v":27900},{"d":"1998-01-02","o":12,"h":12,"l":11.88,"c":11.94,"v":38000},{"d":"1998-01-05","o":12,"h":12.06,"l":11.94,"c":12.06,"v":49400},{"d":"1998-01-06","o":12.06,"h":12.06,"l":11.94,"c":12,"v":29200},{"d":"1998-01-07","o":12,"h":12.31,"l":12,"c":12.31,"v":38100},{"d":"1998-01-08","o":12.31,"h":12.31,"l":12.12,"c":12.25,"v":49900},{"d":"1998-01-09","o":12.12,"h":12.19,"l":11.69,"c":11.69,"v":83600},{"d":"1998-01-12","o":11.62,"h":11.88,"l":11.62,"c":11.88,"v":29800},{"d":"1998-01-13","o":11.94,"h":12.19,"l":11.88,"c":12,"v":30000},{"d":"1998-01-14","o":12,"h":12.25,"l":12,"c":12,"v":56700},{"d":"1998-01-15","o":12.12,"h":12.12,"l":11.94,"c":11.94,"v":28500},{"d":"1998-01-16","o":12,"h":12.25,"l":12,"c":12.25,"v":34900},{"d":"1998-01-20","o":12.12,"h":12.44,"l":12.06,"c":12.44,"v":43500},{"d":"1998-01-21","o":12.44,"h":12.5,"l":12.25,"c":12.5,"v":40000},{"d":"1998-01-22","o":12.38,"h":12.81,"l":12.38,"c":12.56,"v":110500},{"d":"1998-01-23","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":33000},{"d":"1998-01-26","o":12.38,"h":12.5,"l":12.31,"c":12.31,"v":67100},{"d":"1998-01-27","o":12.25,"h":12.38,"l":12.25,"c":12.31,"v":54700},{"d":"1998-01-28","o":12.38,"h":12.44,"l":12.25,"c":12.44,"v":53900},{"d":"1998-01-29","o":12.44,"h":12.44,"l":12.25,"c":12.44,"v":26400},{"d":"1998-01-30","o":12.38,"h":12.44,"l":12.25,"c":12.31,"v":41800},{"d":"1998-02-02","o":12.44,"h":12.69,"l":12.44,"c":12.69,"v":29600},{"d":"1998-02-03","o":12.69,"h":12.75,"l":12.62,"c":12.69,"v":67100},{"d":"1998-02-04","o":12.62,"h":12.88,"l":12.62,"c":12.69,"v":35100},{"d":"1998-02-05","o":12.81,"h":12.94,"l":12.75,"c":12.88,"v":39700},{"d":"1998-02-06","o":12.94,"h":12.94,"l":12.5,"c":12.94,"v":50100},{"d":"1998-02-09","o":12.94,"h":12.94,"l":12.75,"c":12.81,"v":48900},{"d":"1998-02-10","o":12.81,"h":13,"l":12.81,"c":13,"v":59000},{"d":"1998-02-11","o":13,"h":13,"l":12.81,"c":12.81,"v":21000},{"d":"1998-02-12","o":12.88,"h":12.94,"l":12.75,"c":12.81,"v":30100},{"d":"1998-02-13","o":12.81,"h":12.88,"l":12.75,"c":12.81,"v":23600},{"d":"1998-02-17","o":12.94,"h":13,"l":12.75,"c":12.88,"v":68300},{"d":"1998-02-18","o":12.88,"h":12.94,"l":12.75,"c":12.88,"v":24900},{"d":"1998-02-19","o":12.88,"h":13.06,"l":12.81,"c":12.88,"v":34800},{"d":"1998-02-20","o":13,"h":13.06,"l":12.88,"c":13,"v":32200},{"d":"1998-02-23","o":13,"h":13.06,"l":12.75,"c":12.75,"v":45100},{"d":"1998-02-24","o":12.94,"h":13.25,"l":12.94,"c":13.06,"v":67600},{"d":"1998-02-25","o":13.12,"h":13.31,"l":13,"c":13.06,"v":26600},{"d":"1998-02-26","o":12.94,"h":13.19,"l":12.94,"c":13.19,"v":42800},{"d":"1998-02-27","o":13.19,"h":13.25,"l":13.06,"c":13.12,"v":37200},{"d":"1998-03-02","o":13.25,"h":13.25,"l":13.12,"c":13.19,"v":35200},{"d":"1998-03-03","o":13.19,"h":13.38,"l":13.19,"c":13.38,"v":90600},{"d":"1998-03-04","o":12.94,"h":13.12,"l":12.94,"c":13.06,"v":23600},{"d":"1998-03-05","o":13,"h":13,"l":12.94,"c":13,"v":22700},{"d":"1998-03-06","o":13.06,"h":13.19,"l":13.06,"c":13.06,"v":26800},{"d":"1998-03-09","o":13,"h":13.12,"l":13,"c":13.06,"v":28500},{"d":"1998-03-10","o":13,"h":13.38,"l":13,"c":13.31,"v":18300},{"d":"1998-03-11","o":13.25,"h":13.44,"l":13.19,"c":13.44,"v":42500},{"d":"1998-03-12","o":13.38,"h":13.44,"l":13.12,"c":13.38,"v":49600},{"d":"1998-03-13","o":13.44,"h":13.5,"l":13.38,"c":13.44,"v":24700},{"d":"1998-03-16","o":13.5,"h":13.75,"l":13.44,"c":13.75,"v":35200},{"d":"1998-03-17","o":13.62,"h":13.69,"l":13.38,"c":13.56,"v":31300},{"d":"1998-03-18","o":13.62,"h":13.88,"l":13.38,"c":13.62,"v":25700},{"d":"1998-03-19","o":13.75,"h":13.88,"l":13.56,"c":13.75,"v":29600},{"d":"1998-03-20","o":13.81,"h":13.94,"l":13.69,"c":13.94,"v":17300},{"d":"1998-03-23","o":13.75,"h":13.94,"l":13.75,"c":13.88,"v":26700},{"d":"1998-03-24","o":13.81,"h":13.94,"l":13.69,"c":13.81,"v":22400},{"d":"1998-03-25","o":13.69,"h":13.81,"l":13.62,"c":13.75,"v":34700},{"d":"1998-03-26","o":13.75,"h":13.75,"l":13.69,"c":13.69,"v":15500},{"d":"1998-03-27","o":13.75,"h":13.81,"l":13.62,"c":13.75,"v":22100},{"d":"1998-03-30","o":13.62,"h":13.75,"l":13.25,"c":13.44,"v":33500},{"d":"1998-03-31","o":13.56,"h":13.75,"l":13.5,"c":13.5,"v":15500},{"d":"1998-04-01","o":13.5,"h":13.75,"l":13.44,"c":13.75,"v":40900},{"d":"1998-04-02","o":13.62,"h":13.81,"l":13.5,"c":13.75,"v":18700},{"d":"1998-04-03","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":32300},{"d":"1998-04-06","o":13.62,"h":13.88,"l":13.62,"c":13.81,"v":29200},{"d":"1998-04-07","o":13.75,"h":13.81,"l":13.75,"c":13.75,"v":9000},{"d":"1998-04-08","o":13.69,"h":13.69,"l":13.5,"c":13.69,"v":27500},{"d":"1998-04-09","o":13.69,"h":13.81,"l":13.62,"c":13.69,"v":25200},{"d":"1998-04-13","o":13.69,"h":13.69,"l":13.38,"c":13.5,"v":34700},{"d":"1998-04-14","o":13.44,"h":13.75,"l":13.44,"c":13.62,"v":17600},{"d":"1998-04-15","o":13.56,"h":13.81,"l":13.56,"c":13.62,"v":17200},{"d":"1998-04-16","o":13.69,"h":13.81,"l":13.38,"c":13.81,"v":38700},{"d":"1998-04-17","o":13.56,"h":13.75,"l":13.56,"c":13.75,"v":14100},{"d":"1998-04-20","o":13.69,"h":13.75,"l":13.5,"c":13.69,"v":26500},{"d":"1998-04-21","o":13.62,"h":13.75,"l":13.56,"c":13.69,"v":13600},{"d":"1998-04-22","o":13.69,"h":13.81,"l":13.56,"c":13.69,"v":16600},{"d":"1998-04-23","o":13.56,"h":13.69,"l":13.56,"c":13.56,"v":19700},{"d":"1998-04-24","o":13.56,"h":13.94,"l":13.56,"c":13.75,"v":54700},{"d":"1998-04-27","o":13.69,"h":13.75,"l":13.19,"c":13.19,"v":57100},{"d":"1998-04-28","o":13.25,"h":13.44,"l":13.12,"c":13.25,"v":25600},{"d":"1998-04-29","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":25100},{"d":"1998-04-30","o":13.38,"h":13.81,"l":13.38,"c":13.62,"v":21200},{"d":"1998-05-01","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":20700},{"d":"1998-05-04","o":13.75,"h":13.88,"l":13.75,"c":13.81,"v":20200},{"d":"1998-05-05","o":13.81,"h":13.81,"l":13.69,"c":13.81,"v":15300},{"d":"1998-05-06","o":13.88,"h":13.94,"l":13.69,"c":13.81,"v":32600},{"d":"1998-05-07","o":13.69,"h":13.69,"l":13.56,"c":13.69,"v":39100},{"d":"1998-05-08","o":13.69,"h":14,"l":13.69,"c":14,"v":58600},{"d":"1998-05-11","o":13.88,"h":14,"l":13.88,"c":13.94,"v":35300},{"d":"1998-05-12","o":13.94,"h":14.06,"l":13.94,"c":14,"v":24000},{"d":"1998-05-13","o":14,"h":14.06,"l":13.88,"c":14.06,"v":21400},{"d":"1998-05-14","o":13.94,"h":14.06,"l":13.81,"c":14,"v":28400},{"d":"1998-05-15","o":14.12,"h":14.25,"l":13.94,"c":14,"v":24500},{"d":"1998-05-18","o":13.94,"h":14,"l":13.88,"c":13.94,"v":33700},{"d":"1998-05-19","o":13.94,"h":13.94,"l":13.81,"c":13.81,"v":19500},{"d":"1998-05-20","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":29100},{"d":"1998-05-21","o":13.44,"h":13.5,"l":13.31,"c":13.31,"v":7500},{"d":"1998-05-22","o":13.5,"h":13.62,"l":13.38,"c":13.5,"v":10700},{"d":"1998-05-26","o":13.5,"h":13.5,"l":13.31,"c":13.44,"v":30700},{"d":"1998-05-27","o":13.44,"h":13.56,"l":13.38,"c":13.44,"v":31200},{"d":"1998-05-28","o":13.44,"h":13.62,"l":13.44,"c":13.5,"v":57700},{"d":"1998-05-29","o":12.75,"h":13,"l":12.62,"c":12.62,"v":113500},{"d":"1998-06-01","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":26100},{"d":"1998-06-02","o":12.44,"h":12.44,"l":12.38,"c":12.44,"v":34000},{"d":"1998-06-03","o":12.44,"h":12.44,"l":12.31,"c":12.38,"v":18100},{"d":"1998-06-04","o":12.44,"h":12.44,"l":12.31,"c":12.44,"v":14000},{"d":"1998-06-05","o":12.44,"h":12.69,"l":12.44,"c":12.69,"v":18600},{"d":"1998-06-08","o":12.56,"h":12.88,"l":12.56,"c":12.75,"v":23300},{"d":"1998-06-09","o":12.81,"h":12.88,"l":12.69,"c":12.75,"v":11800},{"d":"1998-06-10","o":12.62,"h":12.75,"l":12.56,"c":12.69,"v":20100},{"d":"1998-06-11","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":22500},{"d":"1998-06-12","o":12.62,"h":12.69,"l":12.5,"c":12.62,"v":16800},{"d":"1998-06-15","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":22000},{"d":"1998-06-16","o":12.5,"h":12.56,"l":12.31,"c":12.56,"v":21300},{"d":"1998-06-17","o":12.56,"h":12.62,"l":12.38,"c":12.5,"v":26900},{"d":"1998-06-18","o":12.5,"h":12.5,"l":12.12,"c":12.19,"v":46800},{"d":"1998-06-19","o":12.25,"h":12.25,"l":12.19,"c":12.25,"v":9700},{"d":"1998-06-22","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":40100},{"d":"1998-06-23","o":12.25,"h":12.38,"l":12.25,"c":12.31,"v":23000},{"d":"1998-06-24","o":12.31,"h":12.5,"l":12.31,"c":12.5,"v":35700},{"d":"1998-06-25","o":12.56,"h":12.62,"l":12.5,"c":12.56,"v":22700},{"d":"1998-06-26","o":12.56,"h":12.62,"l":12.44,"c":12.44,"v":17100},{"d":"1998-06-29","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":39300},{"d":"1998-06-30","o":12.75,"h":12.75,"l":12.56,"c":12.75,"v":26300},{"d":"1998-07-01","o":12.88,"h":13.12,"l":12.88,"c":13.06,"v":124200},{"d":"1998-07-02","o":13.19,"h":13.19,"l":12.75,"c":12.94,"v":72300},{"d":"1998-07-06","o":12.88,"h":13,"l":12.81,"c":12.88,"v":15300},{"d":"1998-07-07","o":12.88,"h":12.94,"l":12.88,"c":12.94,"v":17800},{"d":"1998-07-08","o":12.94,"h":13,"l":12.88,"c":12.88,"v":28200},{"d":"1998-07-09","o":12.88,"h":12.88,"l":12.75,"c":12.81,"v":52300},{"d":"1998-07-10","o":12.88,"h":13.19,"l":12.81,"c":13.06,"v":80700},{"d":"1998-07-13","o":13.06,"h":13.06,"l":12.94,"c":12.94,"v":35100},{"d":"1998-07-14","o":13,"h":13.19,"l":13,"c":13.19,"v":55900},{"d":"1998-07-15","o":13.19,"h":13.38,"l":13.19,"c":13.38,"v":44500},{"d":"1998-07-16","o":13.31,"h":13.31,"l":13.25,"c":13.31,"v":40700},{"d":"1998-07-17","o":13.25,"h":13.31,"l":12.94,"c":13,"v":92100},{"d":"1998-07-20","o":13.06,"h":13.19,"l":13,"c":13,"v":74200},{"d":"1998-07-21","o":13.12,"h":13.12,"l":12.88,"c":12.94,"v":87100},{"d":"1998-07-22","o":12.88,"h":12.94,"l":12.75,"c":12.81,"v":55500},{"d":"1998-07-23","o":12.88,"h":12.94,"l":12.75,"c":12.75,"v":34800},{"d":"1998-07-24","o":12.75,"h":12.88,"l":12.75,"c":12.81,"v":19500},{"d":"1998-07-27","o":12.75,"h":12.75,"l":12.62,"c":12.69,"v":39100},{"d":"1998-07-28","o":12.75,"h":12.81,"l":12.56,"c":12.56,"v":24200},{"d":"1998-07-29","o":12.56,"h":12.69,"l":12.5,"c":12.56,"v":16800},{"d":"1998-07-30","o":12.69,"h":12.75,"l":12.56,"c":12.75,"v":34800},{"d":"1998-07-31","o":12.69,"h":12.81,"l":12.62,"c":12.81,"v":20600},{"d":"1998-08-03","o":12.75,"h":12.75,"l":12.56,"c":12.62,"v":32000},{"d":"1998-08-04","o":12.62,"h":12.69,"l":12.25,"c":12.25,"v":37700},{"d":"1998-08-05","o":12.31,"h":12.31,"l":11.56,"c":11.75,"v":41500},{"d":"1998-08-06","o":11.75,"h":11.94,"l":11.75,"c":11.88,"v":26200},{"d":"1998-08-07","o":11.94,"h":12.25,"l":11.94,"c":12.25,"v":35300},{"d":"1998-08-10","o":12.12,"h":12.19,"l":12,"c":12.12,"v":18600},{"d":"1998-08-11","o":11.94,"h":12,"l":11.69,"c":11.69,"v":26200},{"d":"1998-08-12","o":11.81,"h":12.19,"l":11.75,"c":12,"v":14800},{"d":"1998-08-13","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":24400},{"d":"1998-08-14","o":12.25,"h":12.25,"l":12,"c":12,"v":23500},{"d":"1998-08-17","o":12,"h":12,"l":11.88,"c":11.94,"v":22000},{"d":"1998-08-18","o":12,"h":12,"l":11.94,"c":12,"v":41200},{"d":"1998-08-19","o":11.69,"h":11.81,"l":11.62,"c":11.75,"v":15900},{"d":"1998-08-20","o":11.75,"h":11.75,"l":11.5,"c":11.56,"v":30500},{"d":"1998-08-21","o":11.62,"h":11.62,"l":11.25,"c":11.5,"v":62900},{"d":"1998-08-24","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":34100},{"d":"1998-08-25","o":11.69,"h":11.81,"l":11.62,"c":11.62,"v":38900},{"d":"1998-08-26","o":11.62,"h":11.62,"l":11.19,"c":11.5,"v":70600},{"d":"1998-08-27","o":11.12,"h":11.25,"l":10.75,"c":10.81,"v":49100},{"d":"1998-08-28","o":10.88,"h":11,"l":10.38,"c":10.5,"v":39200},{"d":"1998-08-31","o":10.12,"h":10.25,"l":9.44,"c":9.62,"v":77700},{"d":"1998-09-01","o":9.69,"h":10.38,"l":9.69,"c":10.12,"v":53200},{"d":"1998-09-02","o":10.06,"h":10.5,"l":10,"c":10.31,"v":60000},{"d":"1998-09-03","o":10.19,"h":10.25,"l":9.88,"c":10,"v":40100},{"d":"1998-09-04","o":9.94,"h":10.06,"l":9.81,"c":9.88,"v":30800},{"d":"1998-09-08","o":10.12,"h":10.56,"l":9.94,"c":10.06,"v":36000},{"d":"1998-09-09","o":10.06,"h":10.12,"l":9.62,"c":9.81,"v":66100},{"d":"1998-09-10","o":9.75,"h":9.81,"l":9.44,"c":9.5,"v":42000},{"d":"1998-09-11","o":9.56,"h":9.88,"l":9.44,"c":9.81,"v":17000},{"d":"1998-09-14","o":10.12,"h":10.31,"l":10.06,"c":10.12,"v":30000},{"d":"1998-09-15","o":10.19,"h":10.31,"l":10.12,"c":10.31,"v":26300},{"d":"1998-09-16","o":10.31,"h":10.38,"l":10.25,"c":10.31,"v":48700},{"d":"1998-09-17","o":10.25,"h":10.31,"l":10,"c":10.19,"v":40200},{"d":"1998-09-18","o":10.12,"h":10.38,"l":10.12,"c":10.25,"v":21600},{"d":"1998-09-21","o":10.19,"h":10.5,"l":10.06,"c":10.44,"v":30200},{"d":"1998-09-22","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":17900},{"d":"1998-09-23","o":10.5,"h":10.62,"l":10.38,"c":10.56,"v":33100},{"d":"1998-09-24","o":10.56,"h":10.62,"l":10.31,"c":10.31,"v":29100},{"d":"1998-09-25","o":10.38,"h":10.62,"l":10.12,"c":10.62,"v":20000},{"d":"1998-09-28","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":19500},{"d":"1998-09-29","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":14600},{"d":"1998-09-30","o":10.62,"h":10.62,"l":10.25,"c":10.38,"v":12500},{"d":"1998-10-01","o":10,"h":10.25,"l":9.75,"c":9.75,"v":45600},{"d":"1998-10-02","o":9.81,"h":10,"l":9.69,"c":10,"v":39600},{"d":"1998-10-05","o":10,"h":10,"l":9.38,"c":9.62,"v":26800},{"d":"1998-10-06","o":9.62,"h":9.81,"l":9.5,"c":9.75,"v":27500},{"d":"1998-10-07","o":9.69,"h":9.69,"l":9.31,"c":9.38,"v":8900},{"d":"1998-10-08","o":9.19,"h":9.25,"l":8.62,"c":8.75,"v":30900},{"d":"1998-10-09","o":9,"h":9.12,"l":8.81,"c":8.94,"v":50900},{"d":"1998-10-12","o":9.06,"h":9.44,"l":9.06,"c":9.19,"v":49600},{"d":"1998-10-13","o":9.31,"h":9.44,"l":9.06,"c":9.44,"v":58100},{"d":"1998-10-14","o":9.44,"h":9.75,"l":9.19,"c":9.5,"v":60500},{"d":"1998-10-15","o":9.44,"h":10.12,"l":9.44,"c":10.12,"v":21500},{"d":"1998-10-16","o":10,"h":10.19,"l":10,"c":10.06,"v":25800},{"d":"1998-10-19","o":10.12,"h":10.56,"l":10.06,"c":10.56,"v":38900},{"d":"1998-10-20","o":10.69,"h":10.88,"l":10.31,"c":10.31,"v":53700},{"d":"1998-10-21","o":10.44,"h":10.56,"l":10.38,"c":10.5,"v":46300},{"d":"1998-10-22","o":10.38,"h":10.62,"l":10.38,"c":10.62,"v":24100},{"d":"1998-10-23","o":10.62,"h":11,"l":10.62,"c":10.94,"v":65300},{"d":"1998-10-26","o":10.94,"h":11.06,"l":10.81,"c":10.81,"v":54700},{"d":"1998-10-27","o":10.88,"h":11.12,"l":10.62,"c":10.62,"v":46700},{"d":"1998-10-28","o":10.75,"h":10.88,"l":10.56,"c":10.62,"v":15800},{"d":"1998-10-29","o":10.69,"h":10.88,"l":10.69,"c":10.88,"v":13700},{"d":"1998-10-30","o":10.88,"h":11,"l":10.88,"c":11,"v":24000},{"d":"1998-11-02","o":11.06,"h":11.25,"l":11.06,"c":11.25,"v":17600},{"d":"1998-11-03","o":11.25,"h":11.25,"l":11.19,"c":11.19,"v":29900},{"d":"1998-11-04","o":11.25,"h":11.69,"l":11.25,"c":11.69,"v":55700},{"d":"1998-11-05","o":11.62,"h":11.75,"l":11.56,"c":11.69,"v":24300},{"d":"1998-11-06","o":11.62,"h":11.75,"l":11.56,"c":11.62,"v":11100},{"d":"1998-11-09","o":11.62,"h":11.75,"l":11.44,"c":11.56,"v":18500},{"d":"1998-11-10","o":11.44,"h":11.62,"l":11.44,"c":11.5,"v":16000},{"d":"1998-11-11","o":11.5,"h":11.56,"l":11.44,"c":11.56,"v":11100},{"d":"1998-11-12","o":11.62,"h":11.62,"l":11.44,"c":11.44,"v":10200},{"d":"1998-11-13","o":11.56,"h":11.75,"l":11.56,"c":11.62,"v":15800},{"d":"1998-11-16","o":11.75,"h":11.81,"l":11.56,"c":11.56,"v":12300},{"d":"1998-11-17","o":11.56,"h":11.56,"l":11.19,"c":11.5,"v":61000},{"d":"1998-11-18","o":11.12,"h":11.12,"l":11,"c":11,"v":30500},{"d":"1998-11-19","o":11.06,"h":11.06,"l":10.94,"c":11.06,"v":25900},{"d":"1998-11-20","o":11.06,"h":11.19,"l":11,"c":11.06,"v":29800},{"d":"1998-11-23","o":11.19,"h":11.38,"l":11.12,"c":11.25,"v":55500},{"d":"1998-11-24","o":11.19,"h":11.38,"l":11.12,"c":11.25,"v":34500},{"d":"1998-11-25","o":11.31,"h":11.38,"l":11.19,"c":11.38,"v":27400},{"d":"1998-11-27","o":11.38,"h":11.38,"l":11.25,"c":11.31,"v":7300},{"d":"1998-11-30","o":11.25,"h":11.31,"l":11.12,"c":11.19,"v":28500},{"d":"1998-12-01","o":11.12,"h":11.31,"l":11.06,"c":11.25,"v":18500},{"d":"1998-12-02","o":11.12,"h":11.25,"l":11,"c":11.12,"v":25100},{"d":"1998-12-03","o":11.06,"h":11.19,"l":11,"c":11.06,"v":9300},{"d":"1998-12-04","o":11.06,"h":11.31,"l":11.06,"c":11.06,"v":37700},{"d":"1998-12-07","o":11.06,"h":11.25,"l":11.06,"c":11.19,"v":24600},{"d":"1998-12-08","o":11.12,"h":11.5,"l":11.12,"c":11.19,"v":25800},{"d":"1998-12-09","o":11.31,"h":11.31,"l":11,"c":11.19,"v":36100},{"d":"1998-12-10","o":11.12,"h":11.25,"l":10.94,"c":11,"v":13400},{"d":"1998-12-11","o":10.88,"h":10.88,"l":10.81,"c":10.81,"v":10200},{"d":"1998-12-14","o":10.81,"h":10.81,"l":10.62,"c":10.69,"v":12200},{"d":"1998-12-15","o":10.62,"h":10.88,"l":10.62,"c":10.62,"v":7700},{"d":"1998-12-16","o":10.5,"h":10.56,"l":10.38,"c":10.38,"v":8700},{"d":"1998-12-17","o":10.44,"h":10.69,"l":10.31,"c":10.62,"v":81200},{"d":"1998-12-18","o":10.56,"h":10.75,"l":10.44,"c":10.5,"v":48900},{"d":"1998-12-21","o":10.5,"h":10.94,"l":10.5,"c":10.75,"v":54300},{"d":"1998-12-22","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":22200},{"d":"1998-12-23","o":10.88,"h":11,"l":10.81,"c":11,"v":35600},{"d":"1998-12-24","o":11,"h":11.19,"l":10.94,"c":11.12,"v":6600},{"d":"1998-12-28","o":11,"h":11.25,"l":11,"c":11.25,"v":34600},{"d":"1998-12-29","o":11.12,"h":11.31,"l":11,"c":11.19,"v":33000},{"d":"1998-12-30","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":26600},{"d":"1998-12-31","o":11.25,"h":11.5,"l":11.25,"c":11.44,"v":25800},{"d":"1999-01-04","o":11.44,"h":11.56,"l":11.25,"c":11.25,"v":23200},{"d":"1999-01-05","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":19000},{"d":"1999-01-06","o":11.5,"h":11.94,"l":11.5,"c":11.88,"v":19100},{"d":"1999-01-07","o":11.75,"h":11.81,"l":11.56,"c":11.56,"v":27700},{"d":"1999-01-08","o":11.62,"h":11.62,"l":11.44,"c":11.56,"v":21100},{"d":"1999-01-11","o":11.62,"h":11.75,"l":11.44,"c":11.62,"v":60000},{"d":"1999-01-12","o":11.5,"h":11.62,"l":11.44,"c":11.56,"v":18600},{"d":"1999-01-13","o":11.31,"h":11.5,"l":11.12,"c":11.19,"v":35500},{"d":"1999-01-14","o":11.19,"h":11.56,"l":11.19,"c":11.31,"v":39800},{"d":"1999-01-15","o":11.31,"h":11.5,"l":11.31,"c":11.44,"v":20200},{"d":"1999-01-19","o":11.31,"h":11.56,"l":11.12,"c":11.38,"v":34400},{"d":"1999-01-20","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":24000},{"d":"1999-01-21","o":11.44,"h":11.44,"l":11.12,"c":11.25,"v":24000},{"d":"1999-01-22","o":11.19,"h":11.25,"l":11.06,"c":11.12,"v":40200},{"d":"1999-01-25","o":11.12,"h":11.31,"l":11.12,"c":11.31,"v":33500},{"d":"1999-01-26","o":11.25,"h":11.44,"l":11.25,"c":11.38,"v":15100},{"d":"1999-01-27","o":11.5,"h":11.5,"l":11.25,"c":11.31,"v":38800},{"d":"1999-01-28","o":11.25,"h":11.44,"l":11.25,"c":11.44,"v":52400},{"d":"1999-01-29","o":11.44,"h":11.44,"l":11.31,"c":11.31,"v":44700},{"d":"1999-02-01","o":11.44,"h":11.44,"l":11.38,"c":11.38,"v":17800},{"d":"1999-02-02","o":11.38,"h":11.44,"l":11.19,"c":11.38,"v":67100},{"d":"1999-02-03","o":11.38,"h":11.62,"l":11.38,"c":11.44,"v":53800},{"d":"1999-02-04","o":11.62,"h":11.62,"l":11.44,"c":11.44,"v":51600},{"d":"1999-02-05","o":11.44,"h":11.5,"l":11.31,"c":11.31,"v":25500},{"d":"1999-02-08","o":11.31,"h":11.44,"l":11.25,"c":11.25,"v":9500},{"d":"1999-02-09","o":11.25,"h":11.25,"l":11,"c":11.12,"v":35800},{"d":"1999-02-10","o":11.06,"h":11.12,"l":10.88,"c":10.94,"v":15900},{"d":"1999-02-11","o":10.94,"h":11.19,"l":10.94,"c":11.12,"v":47900},{"d":"1999-02-12","o":11.06,"h":11.06,"l":10.94,"c":11,"v":54100},{"d":"1999-02-16","o":11.06,"h":11.19,"l":11,"c":11.06,"v":26100},{"d":"1999-02-17","o":11,"h":11.06,"l":10.94,"c":10.94,"v":12700},{"d":"1999-02-18","o":10.94,"h":11.06,"l":10.88,"c":11,"v":34300},{"d":"1999-02-19","o":10.94,"h":11.12,"l":10.81,"c":11.12,"v":29200},{"d":"1999-02-22","o":11.12,"h":11.25,"l":11.06,"c":11.12,"v":36900},{"d":"1999-02-23","o":11.19,"h":11.25,"l":11,"c":11.12,"v":35400},{"d":"1999-02-24","o":11.12,"h":11.31,"l":11.06,"c":11.06,"v":28100},{"d":"1999-02-25","o":11.12,"h":11.19,"l":11,"c":11.19,"v":37000},{"d":"1999-02-26","o":11.12,"h":11.31,"l":11.12,"c":11.12,"v":26100},{"d":"1999-03-01","o":11.06,"h":11.38,"l":11.06,"c":11.12,"v":24700},{"d":"1999-03-02","o":11.12,"h":11.44,"l":11.12,"c":11.38,"v":50000},{"d":"1999-03-03","o":10.94,"h":10.94,"l":10.69,"c":10.81,"v":13200},{"d":"1999-03-04","o":10.94,"h":10.94,"l":10.69,"c":10.75,"v":18300},{"d":"1999-03-05","o":11,"h":11.12,"l":10.88,"c":10.94,"v":27300},{"d":"1999-03-08","o":10.81,"h":11.06,"l":10.81,"c":11,"v":26500},{"d":"1999-03-09","o":10.94,"h":11,"l":10.88,"c":10.88,"v":17000},{"d":"1999-03-10","o":10.88,"h":11,"l":10.69,"c":10.88,"v":20700},{"d":"1999-03-11","o":11.06,"h":11.06,"l":10.88,"c":10.88,"v":74700},{"d":"1999-03-12","o":10.88,"h":11,"l":10.75,"c":10.75,"v":23700},{"d":"1999-03-15","o":10.81,"h":11.06,"l":10.75,"c":10.81,"v":42300},{"d":"1999-03-16","o":10.88,"h":10.94,"l":10.75,"c":10.94,"v":30700},{"d":"1999-03-17","o":10.81,"h":10.88,"l":10.69,"c":10.81,"v":28700},{"d":"1999-03-18","o":10.75,"h":10.94,"l":10.69,"c":10.88,"v":31300},{"d":"1999-03-19","o":10.81,"h":10.88,"l":10.62,"c":10.62,"v":52300},{"d":"1999-03-22","o":10.62,"h":10.75,"l":10.56,"c":10.62,"v":42200},{"d":"1999-03-23","o":10.75,"h":10.75,"l":10.31,"c":10.38,"v":94900},{"d":"1999-03-24","o":10.5,"h":10.5,"l":10.31,"c":10.44,"v":47400},{"d":"1999-03-25","o":10.38,"h":10.56,"l":10.38,"c":10.56,"v":22100},{"d":"1999-03-26","o":10.5,"h":10.5,"l":10.12,"c":10.5,"v":55300},{"d":"1999-03-29","o":10.5,"h":10.75,"l":10.5,"c":10.69,"v":56500},{"d":"1999-03-30","o":10.69,"h":10.69,"l":10.56,"c":10.69,"v":30500},{"d":"1999-03-31","o":10.69,"h":10.69,"l":10.5,"c":10.62,"v":20900},{"d":"1999-04-01","o":10.56,"h":10.75,"l":10.44,"c":10.69,"v":42700},{"d":"1999-04-05","o":10.62,"h":10.75,"l":10.5,"c":10.62,"v":45300},{"d":"1999-04-06","o":10.69,"h":10.69,"l":10.44,"c":10.44,"v":94700},{"d":"1999-04-07","o":10.44,"h":10.5,"l":10.44,"c":10.5,"v":32800},{"d":"1999-04-08","o":10.44,"h":10.56,"l":10.44,"c":10.5,"v":68300},{"d":"1999-04-09","o":10.44,"h":10.81,"l":10.44,"c":10.5,"v":61600},{"d":"1999-04-12","o":10.44,"h":10.62,"l":10.38,"c":10.5,"v":35100},{"d":"1999-04-13","o":10.38,"h":10.62,"l":10.38,"c":10.44,"v":49700},{"d":"1999-04-14","o":10.5,"h":10.69,"l":10.38,"c":10.56,"v":24400},{"d":"1999-04-15","o":10.69,"h":10.81,"l":10.56,"c":10.81,"v":15300},{"d":"1999-04-16","o":10.88,"h":10.94,"l":10.62,"c":10.69,"v":38000},{"d":"1999-04-19","o":10.88,"h":11.19,"l":10.69,"c":10.69,"v":65300},{"d":"1999-04-20","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":22400},{"d":"1999-04-21","o":10.75,"h":10.94,"l":10.62,"c":10.94,"v":37700},{"d":"1999-04-22","o":10.88,"h":11.06,"l":10.88,"c":10.94,"v":31300},{"d":"1999-04-23","o":10.94,"h":11.12,"l":10.94,"c":11,"v":30700},{"d":"1999-04-26","o":11.06,"h":11.19,"l":11,"c":11.06,"v":39100},{"d":"1999-04-27","o":11.19,"h":11.38,"l":11.12,"c":11.12,"v":40500},{"d":"1999-04-28","o":11.25,"h":11.31,"l":11.12,"c":11.12,"v":20600},{"d":"1999-04-29","o":11.19,"h":11.38,"l":10.88,"c":10.94,"v":57900},{"d":"1999-04-30","o":11.06,"h":11.12,"l":10.69,"c":10.69,"v":53800},{"d":"1999-05-03","o":10.81,"h":11,"l":10.81,"c":11,"v":53500},{"d":"1999-05-04","o":10.88,"h":11,"l":10.88,"c":10.88,"v":40100},{"d":"1999-05-05","o":11,"h":11,"l":10.81,"c":11,"v":22900},{"d":"1999-05-06","o":10.94,"h":11.06,"l":10.81,"c":11.06,"v":13400},{"d":"1999-05-07","o":11.06,"h":11.19,"l":11,"c":11.06,"v":43700},{"d":"1999-05-10","o":11.06,"h":11.19,"l":11,"c":11.06,"v":29100},{"d":"1999-05-11","o":11.06,"h":11.38,"l":11.06,"c":11.38,"v":25700},{"d":"1999-05-12","o":11.25,"h":11.44,"l":11.12,"c":11.31,"v":42500},{"d":"1999-05-13","o":11.38,"h":11.5,"l":11.31,"c":11.5,"v":31600},{"d":"1999-05-14","o":11.25,"h":11.25,"l":11.06,"c":11.19,"v":20800},{"d":"1999-05-17","o":11.12,"h":11.25,"l":11,"c":11.12,"v":34800},{"d":"1999-05-18","o":11.12,"h":11.31,"l":11.06,"c":11.25,"v":30500},{"d":"1999-05-19","o":11.12,"h":11.12,"l":10.81,"c":10.88,"v":22200},{"d":"1999-05-20","o":10.81,"h":10.94,"l":10.75,"c":10.81,"v":36600},{"d":"1999-05-21","o":10.81,"h":11,"l":10.75,"c":11,"v":16700},{"d":"1999-05-24","o":10.94,"h":11,"l":10.75,"c":10.94,"v":24500},{"d":"1999-05-25","o":10.94,"h":10.94,"l":10.56,"c":10.56,"v":33700},{"d":"1999-05-26","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":14600},{"d":"1999-05-27","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":15100},{"d":"1999-05-28","o":10.62,"h":10.75,"l":10.56,"c":10.62,"v":19900},{"d":"1999-06-01","o":10.69,"h":10.75,"l":10.56,"c":10.62,"v":17800},{"d":"1999-06-02","o":10.56,"h":10.62,"l":10.38,"c":10.5,"v":29700},{"d":"1999-06-03","o":10.62,"h":10.69,"l":10.5,"c":10.62,"v":20800},{"d":"1999-06-04","o":10.56,"h":10.88,"l":10.56,"c":10.88,"v":35300},{"d":"1999-06-07","o":10.75,"h":11,"l":10.75,"c":10.88,"v":13100},{"d":"1999-06-08","o":10.75,"h":10.94,"l":10.69,"c":10.88,"v":18500},{"d":"1999-06-09","o":10.81,"h":10.94,"l":10.69,"c":10.75,"v":18300},{"d":"1999-06-10","o":10.75,"h":10.88,"l":10.69,"c":10.75,"v":32900},{"d":"1999-06-11","o":10.75,"h":10.81,"l":10.62,"c":10.69,"v":10600},{"d":"1999-06-14","o":10.75,"h":10.88,"l":10.62,"c":10.69,"v":54700},{"d":"1999-06-15","o":10.56,"h":10.75,"l":10.56,"c":10.62,"v":24100},{"d":"1999-06-16","o":10.69,"h":11,"l":10.69,"c":10.88,"v":30800},{"d":"1999-06-17","o":10.94,"h":11,"l":10.88,"c":11,"v":16900},{"d":"1999-06-18","o":11,"h":11,"l":10.88,"c":10.88,"v":11800},{"d":"1999-06-21","o":10.81,"h":11,"l":10.81,"c":11,"v":34400},{"d":"1999-06-22","o":11.06,"h":11.06,"l":10.94,"c":11,"v":13800},{"d":"1999-06-23","o":10.88,"h":10.94,"l":10.81,"c":10.88,"v":18000},{"d":"1999-06-24","o":11,"h":11.06,"l":10.94,"c":10.94,"v":17300},{"d":"1999-06-25","o":11,"h":11,"l":10.94,"c":10.94,"v":12400},{"d":"1999-06-28","o":10.94,"h":11,"l":10.94,"c":10.94,"v":23500},{"d":"1999-06-29","o":11,"h":11,"l":10.94,"c":11,"v":8800},{"d":"1999-06-30","o":11,"h":11.12,"l":10.94,"c":11.06,"v":21200},{"d":"1999-07-01","o":11.06,"h":11.12,"l":11.06,"c":11.06,"v":21200},{"d":"1999-07-02","o":11.06,"h":11.12,"l":11.06,"c":11.12,"v":20000},{"d":"1999-07-06","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":25700},{"d":"1999-07-07","o":11.19,"h":11.19,"l":11,"c":11.06,"v":30600},{"d":"1999-07-08","o":11.12,"h":11.25,"l":11,"c":11.06,"v":60400},{"d":"1999-07-09","o":11,"h":11.19,"l":11,"c":11.19,"v":37300},{"d":"1999-07-12","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":38900},{"d":"1999-07-13","o":11.25,"h":11.25,"l":11.06,"c":11.12,"v":65100},{"d":"1999-07-14","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":15200},{"d":"1999-07-15","o":11.25,"h":11.38,"l":11.19,"c":11.31,"v":32500},{"d":"1999-07-16","o":11.31,"h":11.38,"l":11.25,"c":11.31,"v":27900},{"d":"1999-07-19","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":14400},{"d":"1999-07-20","o":11.44,"h":11.44,"l":11.25,"c":11.38,"v":42700},{"d":"1999-07-21","o":11.31,"h":11.38,"l":11.25,"c":11.31,"v":17500},{"d":"1999-07-22","o":11.25,"h":11.31,"l":11.19,"c":11.19,"v":26100},{"d":"1999-07-23","o":11.12,"h":11.25,"l":11.06,"c":11.19,"v":15100},{"d":"1999-07-26","o":11.12,"h":11.38,"l":11.12,"c":11.31,"v":21100},{"d":"1999-07-27","o":11.38,"h":11.44,"l":11.25,"c":11.38,"v":23400},{"d":"1999-07-28","o":11.31,"h":11.31,"l":11.25,"c":11.25,"v":7500},{"d":"1999-07-29","o":11.31,"h":11.38,"l":11.12,"c":11.19,"v":15100},{"d":"1999-07-30","o":11.12,"h":11.25,"l":11.06,"c":11.06,"v":16300},{"d":"1999-08-02","o":11.06,"h":11.06,"l":10.69,"c":10.94,"v":29200},{"d":"1999-08-03","o":10.88,"h":10.94,"l":10.81,"c":10.94,"v":16500},{"d":"1999-08-04","o":11,"h":11.06,"l":10.88,"c":10.88,"v":19000},{"d":"1999-08-05","o":10.75,"h":10.81,"l":10.62,"c":10.69,"v":35400},{"d":"1999-08-06","o":10.69,"h":10.75,"l":10.56,"c":10.56,"v":20400},{"d":"1999-08-09","o":10.5,"h":10.5,"l":10.12,"c":10.19,"v":52300},{"d":"1999-08-10","o":10.19,"h":10.38,"l":10.06,"c":10.12,"v":53100},{"d":"1999-08-11","o":10.12,"h":10.56,"l":10.12,"c":10.44,"v":33200},{"d":"1999-08-12","o":10.44,"h":10.62,"l":10.44,"c":10.5,"v":23700},{"d":"1999-08-13","o":10.62,"h":10.81,"l":10.5,"c":10.75,"v":23500},{"d":"1999-08-16","o":10.69,"h":10.69,"l":10.5,"c":10.5,"v":32200},{"d":"1999-08-17","o":10.56,"h":10.56,"l":10.44,"c":10.56,"v":59700},{"d":"1999-08-18","o":10.31,"h":10.31,"l":10.06,"c":10.25,"v":31400},{"d":"1999-08-19","o":10.19,"h":10.25,"l":10.12,"c":10.25,"v":9700},{"d":"1999-08-20","o":10.06,"h":10.25,"l":10.06,"c":10.19,"v":18700},{"d":"1999-08-23","o":10.25,"h":10.31,"l":10.19,"c":10.31,"v":22500},{"d":"1999-08-24","o":10.38,"h":10.38,"l":10.12,"c":10.31,"v":42100},{"d":"1999-08-25","o":10.25,"h":10.56,"l":10.25,"c":10.56,"v":108100},{"d":"1999-08-26","o":10.5,"h":10.56,"l":10.31,"c":10.31,"v":14100},{"d":"1999-08-27","o":10.31,"h":10.38,"l":10.19,"c":10.25,"v":40200},{"d":"1999-08-30","o":10,"h":10.19,"l":10,"c":10.06,"v":52800},{"d":"1999-08-31","o":10.06,"h":10.06,"l":9.88,"c":9.94,"v":45200},{"d":"1999-09-01","o":10.06,"h":10.12,"l":10,"c":10.06,"v":12000},{"d":"1999-09-02","o":9.81,"h":9.94,"l":9.69,"c":9.94,"v":18500},{"d":"1999-09-03","o":10,"h":10.25,"l":10,"c":10.25,"v":34500},{"d":"1999-09-07","o":10.19,"h":10.25,"l":10.06,"c":10.19,"v":18200},{"d":"1999-09-08","o":10.19,"h":10.25,"l":10.06,"c":10.12,"v":27700},{"d":"1999-09-09","o":10.19,"h":10.19,"l":10.06,"c":10.12,"v":27100},{"d":"1999-09-10","o":10.12,"h":10.31,"l":10.12,"c":10.19,"v":43000},{"d":"1999-09-13","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":25700},{"d":"1999-09-14","o":10.06,"h":10.19,"l":10.06,"c":10.12,"v":26000},{"d":"1999-09-15","o":10.25,"h":10.31,"l":10.06,"c":10.12,"v":24600},{"d":"1999-09-16","o":10.12,"h":10.12,"l":9.94,"c":10.06,"v":22800},{"d":"1999-09-17","o":10.12,"h":10.12,"l":10.06,"c":10.12,"v":8600},{"d":"1999-09-20","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":31500},{"d":"1999-09-21","o":10.19,"h":10.19,"l":9.88,"c":9.88,"v":57700},{"d":"1999-09-22","o":10,"h":10.06,"l":9.94,"c":9.94,"v":30600},{"d":"1999-09-23","o":10,"h":10,"l":9.81,"c":9.81,"v":51900},{"d":"1999-09-24","o":9.88,"h":9.88,"l":9.69,"c":9.81,"v":37900},{"d":"1999-09-27","o":9.94,"h":10,"l":9.88,"c":9.88,"v":32200},{"d":"1999-09-28","o":9.88,"h":9.88,"l":9.69,"c":9.81,"v":43900},{"d":"1999-09-29","o":9.81,"h":9.88,"l":9.75,"c":9.81,"v":48000},{"d":"1999-09-30","o":9.81,"h":10,"l":9.81,"c":10,"v":22400},{"d":"1999-10-01","o":9.88,"h":10,"l":9.88,"c":9.94,"v":6900},{"d":"1999-10-04","o":9.94,"h":10,"l":9.94,"c":10,"v":44700},{"d":"1999-10-05","o":10.06,"h":10.06,"l":9.88,"c":9.94,"v":34200},{"d":"1999-10-06","o":9.94,"h":10.12,"l":9.94,"c":10.12,"v":41600},{"d":"1999-10-07","o":10.06,"h":10.12,"l":9.94,"c":10,"v":36400},{"d":"1999-10-08","o":10,"h":10.19,"l":10,"c":10.19,"v":37600},{"d":"1999-10-11","o":10.19,"h":10.19,"l":10.06,"c":10.19,"v":11900},{"d":"1999-10-12","o":10.12,"h":10.12,"l":10.06,"c":10.06,"v":30100},{"d":"1999-10-13","o":10,"h":10,"l":9.81,"c":9.81,"v":52000},{"d":"1999-10-14","o":9.81,"h":9.81,"l":9.62,"c":9.62,"v":8600},{"d":"1999-10-15","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":39000},{"d":"1999-10-18","o":9.44,"h":9.56,"l":9.31,"c":9.44,"v":34000},{"d":"1999-10-19","o":9.44,"h":9.75,"l":9.44,"c":9.56,"v":25300},{"d":"1999-10-20","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":35700},{"d":"1999-10-21","o":9.56,"h":9.69,"l":9.56,"c":9.62,"v":10200},{"d":"1999-10-22","o":9.69,"h":9.88,"l":9.69,"c":9.88,"v":19900},{"d":"1999-10-25","o":9.88,"h":9.94,"l":9.75,"c":9.75,"v":10900},{"d":"1999-10-26","o":9.88,"h":9.88,"l":9.69,"c":9.81,"v":29500},{"d":"1999-10-27","o":9.69,"h":9.81,"l":9.69,"c":9.81,"v":25700},{"d":"1999-10-28","o":9.88,"h":10,"l":9.88,"c":9.94,"v":40100},{"d":"1999-10-29","o":10.06,"h":10.31,"l":10,"c":10.31,"v":29100},{"d":"1999-11-01","o":10.25,"h":10.38,"l":10.25,"c":10.31,"v":16800},{"d":"1999-11-02","o":10.31,"h":10.38,"l":10.25,"c":10.31,"v":18300},{"d":"1999-11-03","o":10.31,"h":10.44,"l":10.31,"c":10.38,"v":22800},{"d":"1999-11-04","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":17300},{"d":"1999-11-05","o":10.44,"h":10.62,"l":10.44,"c":10.44,"v":15500},{"d":"1999-11-08","o":10.44,"h":10.44,"l":10.38,"c":10.38,"v":21000},{"d":"1999-11-09","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":63700},{"d":"1999-11-10","o":10.38,"h":10.5,"l":10.31,"c":10.44,"v":34600},{"d":"1999-11-11","o":10.38,"h":10.5,"l":10.38,"c":10.44,"v":7500},{"d":"1999-11-12","o":10.44,"h":10.56,"l":10.31,"c":10.56,"v":22700},{"d":"1999-11-15","o":10.56,"h":10.62,"l":10.5,"c":10.62,"v":20700},{"d":"1999-11-16","o":10.62,"h":10.75,"l":10.56,"c":10.62,"v":24600},{"d":"1999-11-17","o":10.38,"h":10.44,"l":10.31,"c":10.44,"v":31200},{"d":"1999-11-18","o":10.38,"h":10.5,"l":10.31,"c":10.31,"v":22300},{"d":"1999-11-19","o":10.31,"h":10.44,"l":10.31,"c":10.31,"v":34200},{"d":"1999-11-22","o":10.38,"h":10.44,"l":10.12,"c":10.25,"v":51800},{"d":"1999-11-23","o":10.19,"h":10.38,"l":10.19,"c":10.31,"v":30300},{"d":"1999-11-24","o":10.19,"h":10.31,"l":10.12,"c":10.19,"v":26200},{"d":"1999-11-26","o":10.19,"h":10.31,"l":10.19,"c":10.25,"v":15000},{"d":"1999-11-29","o":10.19,"h":10.31,"l":10.12,"c":10.12,"v":39400},{"d":"1999-11-30","o":10,"h":10.19,"l":9.75,"c":9.81,"v":107700},{"d":"1999-12-01","o":9.94,"h":10.06,"l":9.88,"c":9.88,"v":81300},{"d":"1999-12-02","o":9.94,"h":10.12,"l":9.88,"c":9.94,"v":32000},{"d":"1999-12-03","o":10.06,"h":10.31,"l":10.06,"c":10.25,"v":47000},{"d":"1999-12-06","o":10.25,"h":10.44,"l":10.25,"c":10.38,"v":67000},{"d":"1999-12-07","o":10.38,"h":10.44,"l":10.38,"c":10.38,"v":16300},{"d":"1999-12-08","o":10.38,"h":10.44,"l":10.31,"c":10.38,"v":24400},{"d":"1999-12-09","o":10.31,"h":10.44,"l":10.25,"c":10.38,"v":46600},{"d":"1999-12-10","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":72800},{"d":"1999-12-13","o":10.38,"h":10.38,"l":10.19,"c":10.25,"v":36400},{"d":"1999-12-14","o":10.19,"h":10.31,"l":10.12,"c":10.19,"v":34800},{"d":"1999-12-15","o":10.06,"h":10.12,"l":10,"c":10.06,"v":65800},{"d":"1999-12-16","o":10.06,"h":10.19,"l":10,"c":10,"v":31900},{"d":"1999-12-17","o":10.06,"h":10.25,"l":10.06,"c":10.06,"v":38300},{"d":"1999-12-20","o":10.06,"h":10.25,"l":10.06,"c":10.06,"v":38200},{"d":"1999-12-21","o":10.06,"h":10.25,"l":10.06,"c":10.19,"v":32000},{"d":"1999-12-22","o":10.19,"h":10.38,"l":10.19,"c":10.31,"v":40000},{"d":"1999-12-23","o":10.31,"h":10.5,"l":10.31,"c":10.44,"v":37900},{"d":"1999-12-27","o":10.44,"h":10.62,"l":10.44,"c":10.5,"v":47800},{"d":"1999-12-28","o":10.56,"h":10.56,"l":10.44,"c":10.44,"v":48300},{"d":"1999-12-29","o":10.44,"h":10.56,"l":10.38,"c":10.56,"v":80700},{"d":"1999-12-30","o":10.56,"h":10.69,"l":10.5,"c":10.62,"v":68400},{"d":"1999-12-31","o":10.62,"h":10.94,"l":10.56,"c":10.81,"v":79100},{"d":"2000-01-03","o":10.88,"h":11,"l":10.56,"c":10.62,"v":98100},{"d":"2000-01-04","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":74600},{"d":"2000-01-05","o":10.25,"h":10.44,"l":10.25,"c":10.44,"v":23800},{"d":"2000-01-06","o":10.31,"h":10.38,"l":10.06,"c":10.19,"v":81700},{"d":"2000-01-07","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":28300},{"d":"2000-01-10","o":10.44,"h":10.75,"l":10.44,"c":10.62,"v":86600},{"d":"2000-01-11","o":10.56,"h":10.81,"l":10.56,"c":10.69,"v":73800},{"d":"2000-01-12","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":36300},{"d":"2000-01-13","o":10.56,"h":10.75,"l":10.56,"c":10.69,"v":17600},{"d":"2000-01-14","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":35600},{"d":"2000-01-18","o":10.88,"h":11,"l":10.88,"c":10.94,"v":54700},{"d":"2000-01-19","o":10.94,"h":11,"l":10.81,"c":10.94,"v":53700},{"d":"2000-01-20","o":10.88,"h":11.31,"l":10.81,"c":11.06,"v":85900},{"d":"2000-01-21","o":11,"h":11,"l":10.88,"c":11,"v":18700},{"d":"2000-01-24","o":10.88,"h":11,"l":10.69,"c":10.69,"v":49800},{"d":"2000-01-25","o":10.88,"h":11,"l":10.5,"c":10.56,"v":28600},{"d":"2000-01-26","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":38600},{"d":"2000-01-27","o":10.69,"h":10.75,"l":10.56,"c":10.69,"v":8300},{"d":"2000-01-28","o":10.62,"h":10.62,"l":10.56,"c":10.56,"v":12600},{"d":"2000-01-31","o":10.44,"h":10.62,"l":10.25,"c":10.5,"v":47800},{"d":"2000-02-01","o":10.38,"h":10.44,"l":10.25,"c":10.38,"v":26900},{"d":"2000-02-02","o":10.44,"h":10.5,"l":10.38,"c":10.44,"v":14500},{"d":"2000-02-03","o":10.5,"h":10.62,"l":10.25,"c":10.56,"v":117800},{"d":"2000-02-04","o":10.69,"h":10.75,"l":10.56,"c":10.62,"v":38400},{"d":"2000-02-07","o":10.62,"h":10.69,"l":10.44,"c":10.69,"v":43400},{"d":"2000-02-08","o":10.69,"h":10.81,"l":10.69,"c":10.75,"v":36400},{"d":"2000-02-09","o":10.81,"h":10.88,"l":10.62,"c":10.69,"v":34200},{"d":"2000-02-10","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":44800},{"d":"2000-02-11","o":10.69,"h":10.69,"l":10.56,"c":10.62,"v":24000},{"d":"2000-02-14","o":10.69,"h":10.75,"l":10.56,"c":10.56,"v":19100},{"d":"2000-02-15","o":10.5,"h":10.56,"l":10.44,"c":10.56,"v":74100},{"d":"2000-02-16","o":10.44,"h":10.62,"l":10.44,"c":10.44,"v":44200},{"d":"2000-02-17","o":10.5,"h":10.56,"l":10.44,"c":10.5,"v":17500},{"d":"2000-02-18","o":10.56,"h":10.56,"l":10.25,"c":10.31,"v":9600},{"d":"2000-02-22","o":10.44,"h":10.44,"l":9.88,"c":10.25,"v":59100},{"d":"2000-02-23","o":10.19,"h":10.62,"l":10.19,"c":10.56,"v":14600},{"d":"2000-02-24","o":10.5,"h":10.56,"l":10.25,"c":10.38,"v":27500},{"d":"2000-02-25","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":9900},{"d":"2000-02-28","o":10.31,"h":10.5,"l":10.25,"c":10.38,"v":22300},{"d":"2000-02-29","o":10.44,"h":10.56,"l":10.38,"c":10.44,"v":27500},{"d":"2000-03-01","o":10.19,"h":10.5,"l":10.12,"c":10.25,"v":62800},{"d":"2000-03-02","o":10.31,"h":10.44,"l":10.06,"c":10.44,"v":42100},{"d":"2000-03-03","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":25700},{"d":"2000-03-06","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":30300},{"d":"2000-03-07","o":10.44,"h":10.44,"l":10,"c":10.19,"v":34700},{"d":"2000-03-08","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":33100},{"d":"2000-03-09","o":10.19,"h":10.38,"l":10.19,"c":10.38,"v":23900},{"d":"2000-03-10","o":10.31,"h":10.38,"l":10.31,"c":10.38,"v":40000},{"d":"2000-03-13","o":10.25,"h":10.31,"l":10,"c":10.12,"v":29900},{"d":"2000-03-14","o":10.12,"h":10.25,"l":10.06,"c":10.06,"v":39600},{"d":"2000-03-15","o":10.19,"h":10.31,"l":10.06,"c":10.31,"v":30500},{"d":"2000-03-16","o":10.25,"h":10.75,"l":10.25,"c":10.75,"v":81500},{"d":"2000-03-17","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":67800},{"d":"2000-03-20","o":11,"h":11.06,"l":10.81,"c":10.81,"v":56000},{"d":"2000-03-21","o":10.94,"h":11,"l":10.75,"c":11,"v":62000},{"d":"2000-03-22","o":10.94,"h":11.06,"l":10.75,"c":11,"v":96700},{"d":"2000-03-23","o":10.94,"h":11.31,"l":10.94,"c":11.31,"v":144000},{"d":"2000-03-24","o":11.31,"h":11.56,"l":11.12,"c":11.12,"v":90700},{"d":"2000-03-27","o":11.12,"h":11.25,"l":10.94,"c":11.06,"v":42900},{"d":"2000-03-28","o":11,"h":11.06,"l":10.88,"c":10.88,"v":52400},{"d":"2000-03-29","o":10.88,"h":11,"l":10.88,"c":11,"v":31800},{"d":"2000-03-30","o":11,"h":11,"l":10.81,"c":10.81,"v":41500},{"d":"2000-03-31","o":10.88,"h":11.06,"l":10.81,"c":11,"v":66700},{"d":"2000-04-03","o":11,"h":11.12,"l":10.88,"c":10.94,"v":80600},{"d":"2000-04-04","o":11.06,"h":11.06,"l":10.5,"c":10.88,"v":79700},{"d":"2000-04-05","o":10.75,"h":11,"l":10.75,"c":10.88,"v":16100},{"d":"2000-04-06","o":11,"h":11.31,"l":11,"c":11.19,"v":45900},{"d":"2000-04-07","o":11.19,"h":11.31,"l":11.06,"c":11.31,"v":44600},{"d":"2000-04-10","o":11.25,"h":11.38,"l":11.19,"c":11.25,"v":19500},{"d":"2000-04-11","o":11.12,"h":11.12,"l":10.94,"c":11,"v":84700},{"d":"2000-04-12","o":10.88,"h":11.12,"l":10.81,"c":10.88,"v":42800},{"d":"2000-04-13","o":11,"h":11,"l":10.75,"c":10.88,"v":89600},{"d":"2000-04-14","o":10.75,"h":10.75,"l":10.25,"c":10.38,"v":41400},{"d":"2000-04-17","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":53000},{"d":"2000-04-18","o":10.5,"h":10.69,"l":10.44,"c":10.62,"v":36800},{"d":"2000-04-19","o":10.75,"h":10.75,"l":10.44,"c":10.5,"v":21100},{"d":"2000-04-20","o":10.56,"h":10.69,"l":10.5,"c":10.5,"v":17000},{"d":"2000-04-24","o":10.62,"h":10.62,"l":10.44,"c":10.5,"v":54000},{"d":"2000-04-25","o":10.56,"h":10.94,"l":10.56,"c":10.94,"v":21800},{"d":"2000-04-26","o":11,"h":11.06,"l":10.75,"c":10.75,"v":61900},{"d":"2000-04-27","o":10.56,"h":10.81,"l":10.56,"c":10.75,"v":44900},{"d":"2000-04-28","o":10.94,"h":10.94,"l":10.88,"c":10.88,"v":23300},{"d":"2000-05-01","o":11,"h":11.19,"l":10.81,"c":11.06,"v":28700},{"d":"2000-05-02","o":11.06,"h":11.12,"l":10.94,"c":11,"v":29300},{"d":"2000-05-03","o":10.94,"h":10.94,"l":10.62,"c":10.69,"v":49200},{"d":"2000-05-04","o":10.69,"h":10.69,"l":10.5,"c":10.62,"v":8100},{"d":"2000-05-05","o":10.69,"h":10.94,"l":10.69,"c":10.88,"v":30200},{"d":"2000-05-08","o":10.75,"h":10.94,"l":10.75,"c":10.88,"v":13400},{"d":"2000-05-09","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":33900},{"d":"2000-05-10","o":10.69,"h":10.69,"l":10.38,"c":10.5,"v":36600},{"d":"2000-05-11","o":10.62,"h":10.81,"l":10.5,"c":10.62,"v":39300},{"d":"2000-05-12","o":10.62,"h":10.81,"l":10.56,"c":10.69,"v":6100},{"d":"2000-05-15","o":10.81,"h":10.81,"l":10.62,"c":10.75,"v":8300},{"d":"2000-05-16","o":10.81,"h":10.94,"l":10.81,"c":10.88,"v":57300},{"d":"2000-05-17","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":23400},{"d":"2000-05-18","o":10.81,"h":10.88,"l":10.62,"c":10.75,"v":27500},{"d":"2000-05-19","o":10.62,"h":10.62,"l":10.38,"c":10.44,"v":40400},{"d":"2000-05-22","o":10.38,"h":10.38,"l":10,"c":10.19,"v":102000},{"d":"2000-05-23","o":10.25,"h":10.25,"l":10.06,"c":10.06,"v":60400},{"d":"2000-05-24","o":10.12,"h":10.19,"l":9.88,"c":10.12,"v":64300},{"d":"2000-05-25","o":10.19,"h":10.25,"l":10.19,"c":10.25,"v":30100},{"d":"2000-05-26","o":10.12,"h":10.25,"l":10,"c":10,"v":39900},{"d":"2000-05-30","o":10.06,"h":10.44,"l":10.06,"c":10.44,"v":30000},{"d":"2000-05-31","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":37600},{"d":"2000-06-01","o":10.31,"h":10.44,"l":10.31,"c":10.44,"v":60900},{"d":"2000-06-02","o":10.81,"h":10.81,"l":10.69,"c":10.81,"v":45900},{"d":"2000-06-05","o":10.81,"h":11,"l":10.81,"c":10.94,"v":36200},{"d":"2000-06-06","o":10.88,"h":11,"l":10.88,"c":11,"v":26500},{"d":"2000-06-07","o":11,"h":11.25,"l":10.94,"c":11.25,"v":51600},{"d":"2000-06-08","o":11.19,"h":11.19,"l":11.06,"c":11.12,"v":44300},{"d":"2000-06-09","o":11.06,"h":11.31,"l":11.06,"c":11.19,"v":19700},{"d":"2000-06-12","o":11.06,"h":11.25,"l":11,"c":11,"v":40300},{"d":"2000-06-13","o":11.06,"h":11.31,"l":10.94,"c":11.25,"v":57600},{"d":"2000-06-14","o":11.38,"h":11.62,"l":11.31,"c":11.31,"v":79400},{"d":"2000-06-15","o":11.25,"h":11.5,"l":11.25,"c":11.31,"v":27700},{"d":"2000-06-16","o":11.31,"h":11.5,"l":11.31,"c":11.44,"v":28700},{"d":"2000-06-19","o":11.75,"h":11.75,"l":11.25,"c":11.62,"v":58000},{"d":"2000-06-20","o":12.12,"h":12.12,"l":11.69,"c":11.69,"v":71100},{"d":"2000-06-21","o":11.81,"h":11.88,"l":11.69,"c":11.81,"v":37700},{"d":"2000-06-22","o":11.69,"h":11.75,"l":11.5,"c":11.62,"v":38400},{"d":"2000-06-23","o":11.5,"h":11.62,"l":11.38,"c":11.5,"v":22800},{"d":"2000-06-26","o":11.38,"h":11.75,"l":11.38,"c":11.44,"v":28800},{"d":"2000-06-27","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":33600},{"d":"2000-06-28","o":11.62,"h":11.88,"l":11.62,"c":11.81,"v":53000},{"d":"2000-06-29","o":11.88,"h":11.88,"l":11.75,"c":11.88,"v":13000},{"d":"2000-06-30","o":11.88,"h":11.94,"l":11.75,"c":11.88,"v":31100},{"d":"2000-07-03","o":11.94,"h":11.94,"l":11.81,"c":11.88,"v":2800},{"d":"2000-07-05","o":11.88,"h":11.88,"l":11.56,"c":11.75,"v":21600},{"d":"2000-07-06","o":11.75,"h":11.88,"l":11.5,"c":11.62,"v":25000},{"d":"2000-07-07","o":11.75,"h":11.81,"l":11.62,"c":11.75,"v":12100},{"d":"2000-07-10","o":11.88,"h":11.88,"l":11.69,"c":11.81,"v":44600},{"d":"2000-07-11","o":11.75,"h":11.94,"l":11.75,"c":11.94,"v":36200},{"d":"2000-07-12","o":11.94,"h":12.06,"l":11.94,"c":12,"v":46500},{"d":"2000-07-13","o":12.06,"h":12.19,"l":12,"c":12.12,"v":100100},{"d":"2000-07-14","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":51700},{"d":"2000-07-17","o":12.38,"h":12.38,"l":12.31,"c":12.38,"v":31000},{"d":"2000-07-18","o":12.19,"h":12.38,"l":12.12,"c":12.38,"v":52000},{"d":"2000-07-19","o":12.25,"h":12.44,"l":12.19,"c":12.25,"v":46400},{"d":"2000-07-20","o":12.25,"h":12.44,"l":12.25,"c":12.31,"v":27100},{"d":"2000-07-21","o":12.44,"h":12.44,"l":12.12,"c":12.19,"v":25400},{"d":"2000-07-24","o":12.19,"h":12.19,"l":12,"c":12,"v":18400},{"d":"2000-07-25","o":12,"h":12.19,"l":11.88,"c":12,"v":30300},{"d":"2000-07-26","o":11.94,"h":12.06,"l":11.88,"c":12.06,"v":9200},{"d":"2000-07-27","o":12.12,"h":12.12,"l":11.81,"c":11.81,"v":35300},{"d":"2000-07-28","o":12,"h":12,"l":11.62,"c":11.62,"v":11400},{"d":"2000-07-31","o":11.62,"h":11.62,"l":11.44,"c":11.44,"v":18100},{"d":"2000-08-01","o":11.5,"h":11.88,"l":11.44,"c":11.62,"v":20900},{"d":"2000-08-02","o":11.75,"h":11.75,"l":11.44,"c":11.56,"v":11000},{"d":"2000-08-03","o":11.5,"h":11.56,"l":11.44,"c":11.56,"v":9500},{"d":"2000-08-04","o":11.69,"h":11.88,"l":11.62,"c":11.88,"v":16100},{"d":"2000-08-07","o":11.88,"h":11.94,"l":11.69,"c":11.94,"v":8700},{"d":"2000-08-08","o":11.88,"h":12,"l":11.88,"c":12,"v":18500},{"d":"2000-08-09","o":12,"h":12,"l":11.94,"c":12,"v":14800},{"d":"2000-08-10","o":12,"h":12.06,"l":12,"c":12,"v":4200},{"d":"2000-08-11","o":12.06,"h":12.06,"l":11.81,"c":12,"v":18900},{"d":"2000-08-14","o":12,"h":12.12,"l":11.88,"c":12.06,"v":19900},{"d":"2000-08-15","o":12,"h":12.12,"l":12,"c":12,"v":23600},{"d":"2000-08-16","o":12,"h":12.19,"l":11.94,"c":12.12,"v":18600},{"d":"2000-08-17","o":12.12,"h":12.25,"l":12,"c":12.12,"v":20700},{"d":"2000-08-18","o":12,"h":12.25,"l":12,"c":12.06,"v":12800},{"d":"2000-08-21","o":12,"h":12.19,"l":12,"c":12,"v":43500},{"d":"2000-08-22","o":12.12,"h":12.12,"l":12,"c":12.12,"v":30700},{"d":"2000-08-23","o":12.12,"h":12.19,"l":12.06,"c":12.19,"v":12500},{"d":"2000-08-24","o":12.19,"h":12.25,"l":12.06,"c":12.12,"v":19300},{"d":"2000-08-25","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":18500},{"d":"2000-08-28","o":12.12,"h":12.5,"l":12.12,"c":12.5,"v":20100},{"d":"2000-08-29","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":26300},{"d":"2000-08-30","o":12.19,"h":12.25,"l":12.06,"c":12.06,"v":13200},{"d":"2000-08-31","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":33100},{"d":"2000-09-01","o":12.44,"h":12.44,"l":12.38,"c":12.44,"v":28500},{"d":"2000-09-05","o":12.5,"h":12.56,"l":12.12,"c":12.44,"v":63800},{"d":"2000-09-06","o":12.5,"h":12.5,"l":12.31,"c":12.31,"v":24400},{"d":"2000-09-07","o":12.31,"h":12.38,"l":12.12,"c":12.31,"v":28800},{"d":"2000-09-08","o":12.12,"h":12.19,"l":12.06,"c":12.19,"v":19400},{"d":"2000-09-11","o":12.06,"h":12.19,"l":12,"c":12.12,"v":35400},{"d":"2000-09-12","o":12.25,"h":12.31,"l":12.06,"c":12.31,"v":36200},{"d":"2000-09-13","o":12.31,"h":12.31,"l":12.12,"c":12.19,"v":55100},{"d":"2000-09-14","o":12.31,"h":12.38,"l":12.25,"c":12.31,"v":13400},{"d":"2000-09-15","o":12.31,"h":12.31,"l":12.12,"c":12.25,"v":32700},{"d":"2000-09-18","o":12.44,"h":12.44,"l":12,"c":12,"v":59500},{"d":"2000-09-19","o":12.44,"h":12.44,"l":12.12,"c":12.31,"v":66600},{"d":"2000-09-20","o":12.19,"h":12.31,"l":12.19,"c":12.25,"v":23600},{"d":"2000-09-21","o":12.25,"h":12.31,"l":12.19,"c":12.25,"v":41800},{"d":"2000-09-22","o":12.19,"h":12.31,"l":11.75,"c":12.31,"v":25800},{"d":"2000-09-25","o":12.25,"h":12.38,"l":12.19,"c":12.19,"v":19500},{"d":"2000-09-26","o":12.25,"h":12.38,"l":12.19,"c":12.31,"v":32700},{"d":"2000-09-27","o":12.31,"h":12.38,"l":12.19,"c":12.25,"v":15200},{"d":"2000-09-28","o":12.25,"h":12.31,"l":12.12,"c":12.25,"v":17300},{"d":"2000-09-29","o":12.12,"h":12.31,"l":12.12,"c":12.25,"v":14200},{"d":"2000-10-02","o":12.31,"h":12.38,"l":12.12,"c":12.12,"v":37000},{"d":"2000-10-03","o":12.19,"h":12.19,"l":11.88,"c":12.12,"v":42700},{"d":"2000-10-04","o":12,"h":12.12,"l":11.88,"c":12.12,"v":9200},{"d":"2000-10-05","o":12,"h":12.12,"l":12,"c":12.06,"v":10100},{"d":"2000-10-06","o":12.12,"h":12.12,"l":12,"c":12,"v":19700},{"d":"2000-10-09","o":12.12,"h":12.12,"l":11.75,"c":11.75,"v":32200},{"d":"2000-10-10","o":11.88,"h":11.88,"l":11.56,"c":11.56,"v":29100},{"d":"2000-10-11","o":11.44,"h":11.44,"l":11.25,"c":11.31,"v":31800},{"d":"2000-10-12","o":11.5,"h":11.5,"l":10.88,"c":11.06,"v":36700},{"d":"2000-10-13","o":10.75,"h":11.25,"l":10.75,"c":11.25,"v":46200},{"d":"2000-10-16","o":11.31,"h":11.38,"l":11.19,"c":11.31,"v":34100},{"d":"2000-10-17","o":11.31,"h":11.31,"l":11.06,"c":11.12,"v":15800},{"d":"2000-10-18","o":11,"h":11.12,"l":10.62,"c":11.12,"v":30100},{"d":"2000-10-19","o":11.06,"h":11.44,"l":11.06,"c":11.44,"v":39300},{"d":"2000-10-20","o":11.5,"h":11.62,"l":11.31,"c":11.56,"v":21100},{"d":"2000-10-23","o":11.75,"h":11.81,"l":11.62,"c":11.62,"v":36800},{"d":"2000-10-24","o":11.81,"h":11.88,"l":11.69,"c":11.75,"v":71100},{"d":"2000-10-25","o":11.62,"h":11.75,"l":11.44,"c":11.5,"v":26100},{"d":"2000-10-26","o":11.56,"h":11.62,"l":11.19,"c":11.31,"v":78000},{"d":"2000-10-27","o":11.44,"h":11.5,"l":11.19,"c":11.19,"v":26200},{"d":"2000-10-30","o":11.44,"h":11.62,"l":11.44,"c":11.44,"v":22800},{"d":"2000-10-31","o":11.44,"h":11.75,"l":11.44,"c":11.75,"v":123200},{"d":"2000-11-01","o":11.81,"h":11.81,"l":11.62,"c":11.75,"v":40100},{"d":"2000-11-02","o":11.75,"h":11.94,"l":11.56,"c":11.94,"v":109600},{"d":"2000-11-03","o":11.81,"h":11.88,"l":11.75,"c":11.88,"v":29300},{"d":"2000-11-06","o":11.94,"h":12,"l":11.88,"c":11.94,"v":14100},{"d":"2000-11-07","o":12,"h":12.06,"l":11.81,"c":12,"v":48200},{"d":"2000-11-08","o":12.06,"h":12.12,"l":11.88,"c":12,"v":41900},{"d":"2000-11-09","o":11.88,"h":11.94,"l":11.5,"c":11.88,"v":24000},{"d":"2000-11-10","o":11.88,"h":11.88,"l":11.38,"c":11.44,"v":87400},{"d":"2000-11-13","o":11.44,"h":11.44,"l":11.19,"c":11.19,"v":49500},{"d":"2000-11-14","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":46000},{"d":"2000-11-15","o":11,"h":11.25,"l":11,"c":11.06,"v":17200},{"d":"2000-11-16","o":11.06,"h":11.25,"l":10.94,"c":11.06,"v":35800},{"d":"2000-11-17","o":11.06,"h":11.19,"l":10.94,"c":11.12,"v":20000},{"d":"2000-11-20","o":11.12,"h":11.12,"l":10.88,"c":11,"v":35800},{"d":"2000-11-21","o":10.94,"h":10.94,"l":10.62,"c":10.62,"v":23800},{"d":"2000-11-22","o":10.75,"h":10.75,"l":10.44,"c":10.44,"v":15900},{"d":"2000-11-24","o":10.31,"h":10.56,"l":10.31,"c":10.56,"v":11700},{"d":"2000-11-27","o":10.69,"h":10.69,"l":10.25,"c":10.38,"v":24700},{"d":"2000-11-28","o":10.31,"h":10.38,"l":10.06,"c":10.12,"v":27100},{"d":"2000-11-29","o":10.25,"h":10.25,"l":10,"c":10.06,"v":38900},{"d":"2000-11-30","o":9.94,"h":10,"l":9.81,"c":9.81,"v":32900},{"d":"2000-12-01","o":9.94,"h":10.25,"l":9.94,"c":10.19,"v":19200},{"d":"2000-12-04","o":10.12,"h":10.19,"l":10,"c":10.06,"v":37900},{"d":"2000-12-05","o":10,"h":10.31,"l":10,"c":10.19,"v":43600},{"d":"2000-12-06","o":10.31,"h":10.38,"l":10.12,"c":10.25,"v":70300},{"d":"2000-12-07","o":10.12,"h":10.25,"l":10.06,"c":10.06,"v":18500},{"d":"2000-12-08","o":10.19,"h":10.25,"l":10.12,"c":10.25,"v":49500},{"d":"2000-12-11","o":10.38,"h":10.44,"l":10.19,"c":10.44,"v":106700},{"d":"2000-12-12","o":10.44,"h":10.56,"l":10.25,"c":10.31,"v":41900},{"d":"2000-12-13","o":10.25,"h":10.38,"l":10.25,"c":10.31,"v":84900},{"d":"2000-12-14","o":10.25,"h":10.38,"l":10.19,"c":10.25,"v":34100},{"d":"2000-12-15","o":10.25,"h":10.25,"l":10,"c":10.12,"v":19000},{"d":"2000-12-18","o":10.25,"h":10.25,"l":9.88,"c":9.94,"v":45100},{"d":"2000-12-19","o":9.88,"h":10.06,"l":9.88,"c":10.06,"v":7200},{"d":"2000-12-20","o":10,"h":10,"l":9.62,"c":9.62,"v":116500},{"d":"2000-12-21","o":9.5,"h":9.56,"l":9.25,"c":9.31,"v":60000},{"d":"2000-12-22","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":147500},{"d":"2000-12-26","o":9.44,"h":9.44,"l":9.12,"c":9.19,"v":50500},{"d":"2000-12-27","o":9.31,"h":9.44,"l":9.25,"c":9.44,"v":42000},{"d":"2000-12-28","o":9.38,"h":9.44,"l":9.25,"c":9.38,"v":83300},{"d":"2000-12-29","o":9.38,"h":9.5,"l":9.31,"c":9.44,"v":117400},{"d":"2001-01-02","o":9.56,"h":9.69,"l":9.38,"c":9.38,"v":73900},{"d":"2001-01-03","o":9.31,"h":9.94,"l":9.31,"c":9.94,"v":57400},{"d":"2001-01-04","o":10,"h":10,"l":9.81,"c":9.88,"v":43800},{"d":"2001-01-05","o":9.88,"h":9.94,"l":9.56,"c":9.69,"v":57300},{"d":"2001-01-08","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":31400},{"d":"2001-01-09","o":9.81,"h":9.81,"l":9.44,"c":9.5,"v":49600},{"d":"2001-01-10","o":9.5,"h":9.62,"l":9.38,"c":9.56,"v":57700},{"d":"2001-01-11","o":9.5,"h":9.88,"l":9.44,"c":9.88,"v":49300},{"d":"2001-01-12","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":42600},{"d":"2001-01-16","o":9.94,"h":10.12,"l":9.88,"c":9.94,"v":76300},{"d":"2001-01-17","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":84500},{"d":"2001-01-18","o":10.12,"h":10.31,"l":10.06,"c":10.31,"v":120200},{"d":"2001-01-19","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":35100},{"d":"2001-01-22","o":10.25,"h":10.38,"l":10.12,"c":10.12,"v":39600},{"d":"2001-01-23","o":10.12,"h":10.88,"l":10.06,"c":10.44,"v":133900},{"d":"2001-01-24","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":36900},{"d":"2001-01-25","o":10.38,"h":10.44,"l":10.25,"c":10.25,"v":96400},{"d":"2001-01-26","o":10.25,"h":10.31,"l":10.25,"c":10.31,"v":59500},{"d":"2001-01-29","o":10.32,"h":10.43,"l":10.15,"c":10.42,"v":58500},{"d":"2001-01-30","o":10.43,"h":10.49,"l":10.05,"c":10.48,"v":72000},{"d":"2001-01-31","o":10.48,"h":10.7,"l":10.46,"c":10.54,"v":65700},{"d":"2001-02-01","o":10.64,"h":10.82,"l":10.6,"c":10.73,"v":62900},{"d":"2001-02-02","o":10.73,"h":10.91,"l":10.56,"c":10.56,"v":38300},{"d":"2001-02-05","o":10.48,"h":10.72,"l":10.47,"c":10.57,"v":45200},{"d":"2001-02-06","o":10.65,"h":10.65,"l":10.3,"c":10.52,"v":43700},{"d":"2001-02-07","o":10.46,"h":10.56,"l":10.45,"c":10.45,"v":28300},{"d":"2001-02-08","o":10.5,"h":10.5,"l":10.41,"c":10.49,"v":32000},{"d":"2001-02-09","o":10.49,"h":10.49,"l":9.9,"c":10.23,"v":107800},{"d":"2001-02-12","o":10.15,"h":10.25,"l":10,"c":10.19,"v":41500},{"d":"2001-02-13","o":10.15,"h":10.2,"l":10,"c":10.08,"v":18000},{"d":"2001-02-14","o":10.15,"h":10.15,"l":9.95,"c":10.1,"v":46000},{"d":"2001-02-15","o":10,"h":10.2,"l":10,"c":10.15,"v":30100},{"d":"2001-02-16","o":10.1,"h":10.18,"l":10.05,"c":10.13,"v":25300},{"d":"2001-02-20","o":10.15,"h":10.15,"l":10,"c":10.14,"v":37500},{"d":"2001-02-21","o":10.15,"h":10.15,"l":9.91,"c":9.94,"v":45600},{"d":"2001-02-22","o":9.98,"h":9.98,"l":9.68,"c":9.74,"v":42300},{"d":"2001-02-23","o":9.65,"h":9.65,"l":9.45,"c":9.63,"v":50700},{"d":"2001-02-26","o":9.75,"h":9.78,"l":9.68,"c":9.75,"v":36400},{"d":"2001-02-27","o":9.85,"h":10,"l":9.85,"c":9.91,"v":28800},{"d":"2001-02-28","o":9.75,"h":9.85,"l":9.65,"c":9.7,"v":23600},{"d":"2001-03-01","o":9.45,"h":9.6,"l":9.42,"c":9.58,"v":43000},{"d":"2001-03-02","o":9.58,"h":9.68,"l":9.45,"c":9.68,"v":18800},{"d":"2001-03-05","o":9.7,"h":9.7,"l":9.49,"c":9.61,"v":19800},{"d":"2001-03-06","o":9.7,"h":9.74,"l":9.6,"c":9.74,"v":25000},{"d":"2001-03-07","o":9.8,"h":9.94,"l":9.45,"c":9.75,"v":48300},{"d":"2001-03-08","o":9.75,"h":9.78,"l":9.6,"c":9.72,"v":36600},{"d":"2001-03-09","o":9.6,"h":9.6,"l":9.45,"c":9.5,"v":19600},{"d":"2001-03-12","o":9.45,"h":9.45,"l":8.95,"c":9.25,"v":38400},{"d":"2001-03-13","o":9.2,"h":9.35,"l":9.1,"c":9.27,"v":58500},{"d":"2001-03-14","o":9.15,"h":9.16,"l":9.1,"c":9.1,"v":35800},{"d":"2001-03-15","o":9.2,"h":9.25,"l":9.03,"c":9.18,"v":28900},{"d":"2001-03-16","o":9.15,"h":9.15,"l":8.91,"c":9,"v":16200},{"d":"2001-03-19","o":9.25,"h":9.25,"l":8.8,"c":8.9,"v":39400},{"d":"2001-03-20","o":9,"h":9.1,"l":8.89,"c":8.97,"v":57600},{"d":"2001-03-21","o":8.9,"h":8.9,"l":8.63,"c":8.63,"v":26700},{"d":"2001-03-22","o":8.6,"h":8.6,"l":8,"c":8.49,"v":38000},{"d":"2001-03-23","o":8.49,"h":8.75,"l":8.45,"c":8.65,"v":22300},{"d":"2001-03-26","o":8.7,"h":8.87,"l":8.7,"c":8.8,"v":21900},{"d":"2001-03-27","o":8.8,"h":8.87,"l":8.65,"c":8.87,"v":35500},{"d":"2001-03-28","o":8.87,"h":8.87,"l":8.45,"c":8.7,"v":31000},{"d":"2001-03-29","o":8.65,"h":8.7,"l":8.31,"c":8.55,"v":28000},{"d":"2001-03-30","o":8.6,"h":8.6,"l":8.41,"c":8.59,"v":23600},{"d":"2001-04-02","o":8.6,"h":8.6,"l":8.45,"c":8.49,"v":10100},{"d":"2001-04-03","o":8.4,"h":8.49,"l":7.95,"c":8.2,"v":52700},{"d":"2001-04-04","o":8.1,"h":8.15,"l":7.95,"c":8.01,"v":31400},{"d":"2001-04-05","o":8.05,"h":8.35,"l":8.05,"c":8.22,"v":49100},{"d":"2001-04-06","o":8.3,"h":8.38,"l":8.15,"c":8.24,"v":39800},{"d":"2001-04-09","o":8.15,"h":8.35,"l":8.09,"c":8.11,"v":17200},{"d":"2001-04-10","o":8.2,"h":8.5,"l":8.13,"c":8.4,"v":35900},{"d":"2001-04-11","o":8.5,"h":8.8,"l":8.5,"c":8.8,"v":26400},{"d":"2001-04-12","o":8.7,"h":9.2,"l":8.7,"c":9.2,"v":29200},{"d":"2001-04-16","o":8.85,"h":9.2,"l":8.85,"c":9.1,"v":24700},{"d":"2001-04-17","o":9,"h":9.2,"l":9,"c":9.06,"v":30900},{"d":"2001-04-18","o":9.1,"h":9.6,"l":9.1,"c":9.5,"v":48500},{"d":"2001-04-19","o":9.6,"h":9.9,"l":9.51,"c":9.9,"v":48400},{"d":"2001-04-20","o":9.94,"h":10.11,"l":9.75,"c":9.85,"v":37800},{"d":"2001-04-23","o":9.75,"h":9.78,"l":9.53,"c":9.75,"v":19400},{"d":"2001-04-24","o":9.65,"h":10,"l":9.65,"c":10,"v":21100},{"d":"2001-04-25","o":10,"h":10,"l":9.75,"c":9.97,"v":43500},{"d":"2001-04-26","o":9.9,"h":10,"l":9.75,"c":9.86,"v":35700},{"d":"2001-04-27","o":9.95,"h":9.96,"l":9.75,"c":9.75,"v":22300},{"d":"2001-04-30","o":9.85,"h":9.85,"l":9.65,"c":9.66,"v":36800},{"d":"2001-05-01","o":9.7,"h":9.98,"l":9.7,"c":9.85,"v":38600},{"d":"2001-05-02","o":9.95,"h":10,"l":9.9,"c":9.98,"v":24500},{"d":"2001-05-03","o":9.88,"h":9.98,"l":9.68,"c":9.9,"v":25400},{"d":"2001-05-04","o":9.9,"h":9.98,"l":9.7,"c":9.97,"v":26200},{"d":"2001-05-07","o":9.87,"h":10,"l":9.78,"c":9.9,"v":27300},{"d":"2001-05-08","o":9.9,"h":9.98,"l":9.76,"c":9.86,"v":31100},{"d":"2001-05-09","o":9.86,"h":9.86,"l":9.52,"c":9.84,"v":56400},{"d":"2001-05-10","o":9.8,"h":9.97,"l":9.65,"c":9.94,"v":81800},{"d":"2001-05-11","o":9.98,"h":9.98,"l":9.86,"c":9.95,"v":26900},{"d":"2001-05-14","o":9.95,"h":9.95,"l":9.75,"c":9.91,"v":25200},{"d":"2001-05-15","o":9.93,"h":9.94,"l":9.85,"c":9.93,"v":32500},{"d":"2001-05-16","o":9.86,"h":9.86,"l":9.55,"c":9.84,"v":36700},{"d":"2001-05-17","o":9.74,"h":9.95,"l":9.67,"c":9.85,"v":19300},{"d":"2001-05-18","o":9.85,"h":9.95,"l":9.82,"c":9.95,"v":33400},{"d":"2001-05-21","o":9.87,"h":10.04,"l":9.87,"c":10.02,"v":71300},{"d":"2001-05-22","o":10.05,"h":10.2,"l":9.98,"c":10.2,"v":42200},{"d":"2001-05-23","o":10.07,"h":10.28,"l":10.02,"c":10.02,"v":29800},{"d":"2001-05-24","o":10.06,"h":10.18,"l":10.02,"c":10.1,"v":18300},{"d":"2001-05-25","o":10.1,"h":10.1,"l":9.96,"c":9.98,"v":17700},{"d":"2001-05-29","o":10.02,"h":10.04,"l":9.9,"c":9.9,"v":30200},{"d":"2001-05-30","o":9.9,"h":9.98,"l":9.85,"c":9.95,"v":13600},{"d":"2001-05-31","o":9.96,"h":9.98,"l":9.92,"c":9.92,"v":11900},{"d":"2001-06-01","o":9.93,"h":9.94,"l":9.74,"c":9.9,"v":20600},{"d":"2001-06-04","o":9.84,"h":9.96,"l":9.84,"c":9.9,"v":13500},{"d":"2001-06-05","o":9.96,"h":10.03,"l":9.89,"c":10.03,"v":28700},{"d":"2001-06-06","o":10.03,"h":10.14,"l":9.94,"c":9.94,"v":20800},{"d":"2001-06-07","o":10.04,"h":10.04,"l":9.95,"c":10.02,"v":13600},{"d":"2001-06-08","o":9.92,"h":10.01,"l":9.92,"c":10.01,"v":6600},{"d":"2001-06-11","o":9.98,"h":10.01,"l":9.85,"c":9.9,"v":26500},{"d":"2001-06-12","o":10,"h":10,"l":9.8,"c":9.9,"v":24200},{"d":"2001-06-13","o":10,"h":10.08,"l":9.9,"c":10,"v":33300},{"d":"2001-06-14","o":9.95,"h":9.95,"l":9.8,"c":9.86,"v":17300},{"d":"2001-06-15","o":9.86,"h":9.86,"l":9.5,"c":9.75,"v":16400},{"d":"2001-06-18","o":9.7,"h":9.8,"l":9.5,"c":9.75,"v":20800},{"d":"2001-06-19","o":9.69,"h":9.69,"l":9.35,"c":9.45,"v":14900},{"d":"2001-06-20","o":9.4,"h":9.45,"l":9.35,"c":9.45,"v":14700},{"d":"2001-06-21","o":9.45,"h":9.54,"l":9.35,"c":9.35,"v":63100},{"d":"2001-06-22","o":9.4,"h":9.55,"l":9.33,"c":9.5,"v":17600},{"d":"2001-06-25","o":9.59,"h":9.59,"l":9,"c":9.4,"v":32600},{"d":"2001-06-26","o":9.3,"h":9.6,"l":9.21,"c":9.6,"v":51500},{"d":"2001-06-27","o":9.5,"h":9.58,"l":9.4,"c":9.5,"v":13300},{"d":"2001-06-28","o":9.5,"h":9.7,"l":9.49,"c":9.66,"v":21500},{"d":"2001-06-29","o":9.66,"h":9.7,"l":9.57,"c":9.59,"v":19600},{"d":"2001-07-02","o":9.67,"h":9.73,"l":9.65,"c":9.7,"v":21400},{"d":"2001-07-03","o":9.7,"h":9.75,"l":9.6,"c":9.75,"v":20600},{"d":"2001-07-05","o":9.75,"h":9.75,"l":9.55,"c":9.59,"v":39300},{"d":"2001-07-06","o":9.55,"h":9.55,"l":9.4,"c":9.4,"v":19600},{"d":"2001-07-09","o":9.35,"h":9.5,"l":9.31,"c":9.45,"v":34700},{"d":"2001-07-10","o":9.54,"h":9.55,"l":9.3,"c":9.3,"v":40700},{"d":"2001-07-11","o":9.3,"h":9.3,"l":8.78,"c":9.15,"v":10100},{"d":"2001-07-12","o":9.2,"h":9.4,"l":9.17,"c":9.4,"v":44300},{"d":"2001-07-13","o":9.48,"h":9.48,"l":9.35,"c":9.4,"v":23500},{"d":"2001-07-16","o":9.4,"h":9.43,"l":9.18,"c":9.25,"v":17300},{"d":"2001-07-17","o":9.26,"h":9.4,"l":9.15,"c":9.4,"v":43600},{"d":"2001-07-18","o":9.4,"h":9.4,"l":9.24,"c":9.35,"v":19900},{"d":"2001-07-19","o":9.3,"h":9.44,"l":9.3,"c":9.43,"v":18100},{"d":"2001-07-20","o":9.33,"h":9.45,"l":9.33,"c":9.45,"v":20800},{"d":"2001-07-23","o":9.55,"h":9.55,"l":9.3,"c":9.37,"v":33000},{"d":"2001-07-24","o":9.4,"h":9.58,"l":9.31,"c":9.43,"v":28700},{"d":"2001-07-25","o":9.43,"h":9.43,"l":9.32,"c":9.4,"v":20400},{"d":"2001-07-26","o":9.4,"h":9.6,"l":9.35,"c":9.55,"v":24800},{"d":"2001-07-27","o":9.58,"h":9.7,"l":9.49,"c":9.59,"v":42000},{"d":"2001-07-30","o":9.49,"h":9.9,"l":9.49,"c":9.7,"v":49800},{"d":"2001-07-31","o":9.65,"h":9.77,"l":9.65,"c":9.75,"v":40200},{"d":"2001-08-01","o":9.76,"h":9.87,"l":9.7,"c":9.87,"v":40600},{"d":"2001-08-02","o":9.8,"h":9.8,"l":9.1,"c":9.24,"v":97200},{"d":"2001-08-03","o":9.32,"h":9.37,"l":9.25,"c":9.36,"v":45900},{"d":"2001-08-06","o":9.33,"h":9.33,"l":9.16,"c":9.2,"v":39600},{"d":"2001-08-07","o":9.21,"h":9.36,"l":9.21,"c":9.35,"v":31700},{"d":"2001-08-08","o":9.36,"h":9.36,"l":8.99,"c":9.23,"v":38400},{"d":"2001-08-09","o":9.23,"h":9.23,"l":8.92,"c":9.09,"v":31100},{"d":"2001-08-10","o":9.07,"h":9.08,"l":8.77,"c":8.93,"v":45600},{"d":"2001-08-13","o":8.91,"h":8.95,"l":8.7,"c":8.95,"v":48000},{"d":"2001-08-14","o":9.05,"h":9.05,"l":8.85,"c":9.03,"v":39100},{"d":"2001-08-15","o":8.75,"h":8.75,"l":8.59,"c":8.64,"v":39000},{"d":"2001-08-16","o":8.68,"h":8.68,"l":8.41,"c":8.54,"v":35000},{"d":"2001-08-17","o":8.45,"h":8.45,"l":8.23,"c":8.3,"v":56600},{"d":"2001-08-20","o":8.34,"h":8.38,"l":8.28,"c":8.32,"v":54600},{"d":"2001-08-21","o":8.28,"h":8.3,"l":8.09,"c":8.13,"v":70100},{"d":"2001-08-22","o":8.22,"h":8.38,"l":8.13,"c":8.35,"v":68100},{"d":"2001-08-23","o":8.35,"h":8.44,"l":8.25,"c":8.34,"v":61500},{"d":"2001-08-24","o":8.33,"h":8.4,"l":8.14,"c":8.28,"v":50700},{"d":"2001-08-27","o":8.28,"h":8.35,"l":8.25,"c":8.35,"v":62500},{"d":"2001-08-28","o":8.31,"h":8.39,"l":8.28,"c":8.31,"v":78200},{"d":"2001-08-29","o":8.4,"h":8.45,"l":8.28,"c":8.29,"v":27400},{"d":"2001-08-30","o":8.29,"h":8.29,"l":8.06,"c":8.06,"v":38600},{"d":"2001-08-31","o":8.11,"h":8.28,"l":8.1,"c":8.28,"v":30100},{"d":"2001-09-04","o":8.28,"h":8.28,"l":8.03,"c":8.15,"v":53700},{"d":"2001-09-05","o":8.2,"h":8.2,"l":7.83,"c":8.04,"v":81700},{"d":"2001-09-06","o":8.03,"h":8.03,"l":7.8,"c":7.81,"v":53000},{"d":"2001-09-07","o":7.75,"h":7.9,"l":7.75,"c":7.76,"v":129100},{"d":"2001-09-10","o":7.75,"h":7.76,"l":7.56,"c":7.6,"v":88100},{"d":"2001-09-17","o":7.15,"h":7.44,"l":6.98,"c":7.1,"v":204400},{"d":"2001-09-18","o":7.1,"h":7.4,"l":7,"c":7.15,"v":73500},{"d":"2001-09-19","o":7.22,"h":7.31,"l":6.9,"c":7.1,"v":66900},{"d":"2001-09-20","o":6.9,"h":6.9,"l":6.45,"c":6.45,"v":77000},{"d":"2001-09-21","o":6.25,"h":6.54,"l":6,"c":6.38,"v":131100},{"d":"2001-09-24","o":6.34,"h":6.78,"l":6.34,"c":6.7,"v":156900},{"d":"2001-09-25","o":6.64,"h":6.69,"l":6.44,"c":6.67,"v":51900},{"d":"2001-09-26","o":6.69,"h":6.73,"l":6.55,"c":6.73,"v":46400},{"d":"2001-09-27","o":6.78,"h":6.79,"l":6.52,"c":6.71,"v":27000},{"d":"2001-09-28","o":6.73,"h":6.87,"l":6.7,"c":6.85,"v":38900},{"d":"2001-10-01","o":6.77,"h":6.84,"l":6.6,"c":6.8,"v":30900},{"d":"2001-10-02","o":6.78,"h":6.95,"l":6.72,"c":6.95,"v":39200},{"d":"2001-10-03","o":6.95,"h":7.09,"l":6.85,"c":6.95,"v":52300},{"d":"2001-10-04","o":7.01,"h":7.19,"l":7.01,"c":7.12,"v":56000},{"d":"2001-10-05","o":7.11,"h":7.19,"l":7,"c":7.19,"v":54000},{"d":"2001-10-08","o":7.1,"h":7.19,"l":7,"c":7.14,"v":18300},{"d":"2001-10-09","o":7.14,"h":7.17,"l":7.02,"c":7.07,"v":28600},{"d":"2001-10-10","o":7.07,"h":7.19,"l":7,"c":7.19,"v":29600},{"d":"2001-10-11","o":7.24,"h":7.49,"l":7.24,"c":7.39,"v":80000},{"d":"2001-10-12","o":7.3,"h":7.51,"l":7.27,"c":7.41,"v":47600},{"d":"2001-10-15","o":7.44,"h":7.56,"l":7.27,"c":7.56,"v":36200},{"d":"2001-10-16","o":7.46,"h":7.71,"l":7.46,"c":7.65,"v":54800},{"d":"2001-10-17","o":7.7,"h":7.88,"l":7.5,"c":7.62,"v":57000},{"d":"2001-10-18","o":7.6,"h":7.68,"l":7.5,"c":7.6,"v":50200},{"d":"2001-10-19","o":7.58,"h":7.59,"l":7.4,"c":7.5,"v":16500},{"d":"2001-10-22","o":7.41,"h":7.59,"l":7.37,"c":7.5,"v":15700},{"d":"2001-10-23","o":7.58,"h":7.68,"l":7.55,"c":7.62,"v":14300},{"d":"2001-10-24","o":7.6,"h":7.75,"l":7.6,"c":7.72,"v":32700},{"d":"2001-10-25","o":7.62,"h":7.72,"l":7.5,"c":7.69,"v":59300},{"d":"2001-10-26","o":7.78,"h":7.82,"l":7.63,"c":7.8,"v":61900},{"d":"2001-10-29","o":7.7,"h":7.73,"l":7.5,"c":7.65,"v":24700},{"d":"2001-10-30","o":7.5,"h":7.75,"l":7.42,"c":7.6,"v":51200},{"d":"2001-10-31","o":7.7,"h":7.75,"l":7.52,"c":7.52,"v":103200},{"d":"2001-11-01","o":7.5,"h":7.68,"l":7.37,"c":7.51,"v":24600},{"d":"2001-11-02","o":7.6,"h":7.65,"l":7.45,"c":7.65,"v":29500},{"d":"2001-11-05","o":7.65,"h":7.69,"l":7.52,"c":7.69,"v":18900},{"d":"2001-11-06","o":7.76,"h":7.85,"l":7.5,"c":7.7,"v":39900},{"d":"2001-11-07","o":7.81,"h":8,"l":7.8,"c":7.97,"v":48000},{"d":"2001-11-08","o":8.02,"h":8.11,"l":7.95,"c":7.95,"v":53300},{"d":"2001-11-09","o":8,"h":8.04,"l":7.91,"c":8.02,"v":41300},{"d":"2001-11-12","o":8,"h":8,"l":7.7,"c":7.87,"v":28400},{"d":"2001-11-13","o":7.96,"h":8.17,"l":7.85,"c":8,"v":44600},{"d":"2001-11-14","o":7.91,"h":8.11,"l":7.91,"c":8.05,"v":32100},{"d":"2001-11-15","o":7.8,"h":8.05,"l":7.8,"c":7.91,"v":42900},{"d":"2001-11-16","o":7.99,"h":8.18,"l":7.9,"c":7.9,"v":50300},{"d":"2001-11-19","o":7.98,"h":8.16,"l":7.92,"c":8.1,"v":37100},{"d":"2001-11-20","o":8.1,"h":8.16,"l":8,"c":8.15,"v":22500},{"d":"2001-11-21","o":8.15,"h":8.15,"l":8.03,"c":8.07,"v":27000},{"d":"2001-11-23","o":8.03,"h":8.19,"l":7.97,"c":8.15,"v":8500},{"d":"2001-11-26","o":8.11,"h":8.25,"l":8.02,"c":8.08,"v":33900},{"d":"2001-11-27","o":8.24,"h":8.32,"l":8,"c":8.24,"v":47200},{"d":"2001-11-28","o":8.25,"h":8.29,"l":8.11,"c":8.11,"v":18000},{"d":"2001-11-29","o":8.24,"h":8.24,"l":8.1,"c":8.17,"v":25900},{"d":"2001-11-30","o":8.24,"h":8.3,"l":8.17,"c":8.17,"v":28100},{"d":"2001-12-03","o":8.07,"h":8.16,"l":7.96,"c":8.16,"v":23600},{"d":"2001-12-04","o":8.23,"h":8.3,"l":8.01,"c":8.3,"v":38900},{"d":"2001-12-05","o":8.3,"h":8.57,"l":8.3,"c":8.44,"v":33300},{"d":"2001-12-06","o":8.52,"h":8.67,"l":8.43,"c":8.52,"v":35400},{"d":"2001-12-07","o":8.5,"h":8.52,"l":8.38,"c":8.41,"v":28300},{"d":"2001-12-10","o":8.4,"h":8.69,"l":8.25,"c":8.63,"v":40500},{"d":"2001-12-11","o":8.5,"h":8.56,"l":8.3,"c":8.45,"v":41100},{"d":"2001-12-12","o":8.5,"h":8.6,"l":8.46,"c":8.5,"v":37100},{"d":"2001-12-13","o":8.51,"h":8.6,"l":8.27,"c":8.37,"v":42800},{"d":"2001-12-14","o":8.36,"h":8.42,"l":8.27,"c":8.34,"v":17700},{"d":"2001-12-17","o":8.37,"h":8.6,"l":8.22,"c":8.45,"v":52900},{"d":"2001-12-18","o":8.37,"h":8.55,"l":8.32,"c":8.47,"v":35400},{"d":"2001-12-19","o":8.35,"h":8.7,"l":8.27,"c":8.58,"v":26400},{"d":"2001-12-20","o":8.58,"h":8.58,"l":8.31,"c":8.43,"v":29200},{"d":"2001-12-21","o":8.35,"h":8.43,"l":8.2,"c":8.43,"v":14500},{"d":"2001-12-24","o":8.28,"h":8.28,"l":8.03,"c":8.18,"v":11700},{"d":"2001-12-26","o":8.08,"h":8.48,"l":8.08,"c":8.4,"v":55300},{"d":"2001-12-27","o":8.35,"h":8.38,"l":8.19,"c":8.25,"v":32400},{"d":"2001-12-28","o":8.2,"h":8.38,"l":8.2,"c":8.36,"v":15700},{"d":"2001-12-31","o":8.15,"h":8.36,"l":8.05,"c":8.33,"v":47700},{"d":"2002-01-02","o":8.34,"h":8.35,"l":8.25,"c":8.34,"v":16800},{"d":"2002-01-03","o":8.35,"h":8.49,"l":8.31,"c":8.45,"v":42500},{"d":"2002-01-04","o":8.46,"h":8.5,"l":8.29,"c":8.47,"v":40100},{"d":"2002-01-07","o":8.5,"h":8.53,"l":8.4,"c":8.45,"v":14800},{"d":"2002-01-08","o":8.43,"h":8.58,"l":8.43,"c":8.54,"v":23300},{"d":"2002-01-09","o":8.54,"h":8.65,"l":8.5,"c":8.65,"v":15200},{"d":"2002-01-10","o":8.64,"h":8.64,"l":8.45,"c":8.59,"v":36000},{"d":"2002-01-11","o":8.42,"h":8.59,"l":8.3,"c":8.4,"v":17900},{"d":"2002-01-14","o":8.54,"h":8.54,"l":8.27,"c":8.43,"v":28700},{"d":"2002-01-15","o":8.41,"h":8.47,"l":8.34,"c":8.44,"v":19500},{"d":"2002-01-16","o":8.35,"h":8.44,"l":8.25,"c":8.35,"v":25800},{"d":"2002-01-17","o":8.25,"h":8.45,"l":8.25,"c":8.4,"v":23700},{"d":"2002-01-18","o":8.4,"h":8.47,"l":8.27,"c":8.38,"v":15000},{"d":"2002-01-22","o":8.28,"h":8.45,"l":8.28,"c":8.39,"v":19000},{"d":"2002-01-23","o":8.35,"h":8.47,"l":8.3,"c":8.45,"v":16800},{"d":"2002-01-24","o":8.47,"h":8.6,"l":8.4,"c":8.59,"v":30600},{"d":"2002-01-25","o":8.63,"h":8.65,"l":8.42,"c":8.46,"v":14100},{"d":"2002-01-28","o":8.48,"h":8.59,"l":8.37,"c":8.54,"v":33700},{"d":"2002-01-29","o":8.55,"h":8.57,"l":8.41,"c":8.48,"v":20600},{"d":"2002-01-30","o":8.34,"h":8.34,"l":8.12,"c":8.27,"v":39600},{"d":"2002-01-31","o":8.37,"h":8.37,"l":8.16,"c":8.3,"v":24800},{"d":"2002-02-01","o":8.33,"h":8.35,"l":8.1,"c":8.14,"v":23000},{"d":"2002-02-04","o":8.15,"h":8.28,"l":8.05,"c":8.05,"v":24200},{"d":"2002-02-05","o":8.05,"h":8.06,"l":7.85,"c":8.05,"v":21700},{"d":"2002-02-06","o":8.1,"h":8.1,"l":7.83,"c":7.86,"v":16100},{"d":"2002-02-07","o":7.81,"h":8.03,"l":7.81,"c":7.91,"v":17800},{"d":"2002-02-08","o":7.99,"h":8.06,"l":7.85,"c":8.06,"v":25700},{"d":"2002-02-11","o":8.11,"h":8.19,"l":7.98,"c":8.19,"v":17700},{"d":"2002-02-12","o":8.18,"h":8.18,"l":7.95,"c":8,"v":31900},{"d":"2002-02-13","o":8.1,"h":8.12,"l":8,"c":8.1,"v":31500},{"d":"2002-02-14","o":8.1,"h":8.1,"l":7.98,"c":8,"v":22200},{"d":"2002-02-15","o":7.95,"h":8.08,"l":7.91,"c":7.99,"v":16200},{"d":"2002-02-19","o":7.99,"h":7.99,"l":7.81,"c":7.86,"v":14000},{"d":"2002-02-20","o":7.94,"h":7.94,"l":7.61,"c":7.61,"v":26300},{"d":"2002-02-21","o":7.8,"h":7.9,"l":7.71,"c":7.71,"v":20200},{"d":"2002-02-22","o":7.67,"h":7.77,"l":7.66,"c":7.77,"v":18400},{"d":"2002-02-25","o":7.79,"h":7.95,"l":7.57,"c":7.95,"v":49200},{"d":"2002-02-26","o":7.98,"h":7.98,"l":7.76,"c":7.85,"v":32300},{"d":"2002-02-27","o":7.76,"h":7.91,"l":7.65,"c":7.88,"v":26200},{"d":"2002-02-28","o":7.88,"h":7.95,"l":7.88,"c":7.9,"v":17700},{"d":"2002-03-01","o":7.97,"h":8.09,"l":7.9,"c":7.98,"v":15000},{"d":"2002-03-04","o":7.88,"h":8.25,"l":7.88,"c":8.25,"v":31500},{"d":"2002-03-05","o":8.11,"h":8.37,"l":8.11,"c":8.34,"v":17800},{"d":"2002-03-06","o":8.32,"h":8.5,"l":8.32,"c":8.5,"v":12200},{"d":"2002-03-07","o":8.4,"h":8.55,"l":8.36,"c":8.55,"v":19600},{"d":"2002-03-08","o":8.5,"h":8.65,"l":8.5,"c":8.65,"v":18000},{"d":"2002-03-11","o":8.41,"h":8.75,"l":8.41,"c":8.74,"v":18700},{"d":"2002-03-12","o":8.64,"h":8.7,"l":8.47,"c":8.7,"v":24600},{"d":"2002-03-13","o":8.61,"h":8.67,"l":8.47,"c":8.57,"v":19200},{"d":"2002-03-14","o":8.5,"h":8.65,"l":8.5,"c":8.55,"v":16300},{"d":"2002-03-15","o":8.55,"h":8.6,"l":8.45,"c":8.55,"v":14400},{"d":"2002-03-18","o":8.65,"h":8.73,"l":8.6,"c":8.69,"v":21300},{"d":"2002-03-19","o":8.75,"h":8.78,"l":8.52,"c":8.55,"v":29800},{"d":"2002-03-20","o":8.55,"h":8.69,"l":8.3,"c":8.4,"v":57500},{"d":"2002-03-21","o":8.36,"h":8.59,"l":8.36,"c":8.45,"v":15100},{"d":"2002-03-22","o":8.36,"h":8.6,"l":8.36,"c":8.45,"v":40400},{"d":"2002-03-25","o":8.36,"h":8.54,"l":8.36,"c":8.4,"v":24600},{"d":"2002-03-26","o":8.4,"h":8.6,"l":8.4,"c":8.58,"v":36900},{"d":"2002-03-27","o":8.59,"h":8.59,"l":8.51,"c":8.51,"v":31000},{"d":"2002-03-28","o":8.52,"h":8.62,"l":8.38,"c":8.62,"v":26700},{"d":"2002-04-01","o":8.6,"h":8.6,"l":8.38,"c":8.51,"v":15900},{"d":"2002-04-02","o":8.32,"h":8.58,"l":8.21,"c":8.45,"v":23600},{"d":"2002-04-03","o":8.4,"h":8.49,"l":8.27,"c":8.39,"v":31600},{"d":"2002-04-04","o":8.15,"h":8.25,"l":8.06,"c":8.25,"v":43100},{"d":"2002-04-05","o":8.16,"h":8.28,"l":8.07,"c":8.1,"v":23700},{"d":"2002-04-08","o":8.15,"h":8.18,"l":7.9,"c":8.1,"v":37900},{"d":"2002-04-09","o":8.25,"h":8.32,"l":8.1,"c":8.22,"v":27300},{"d":"2002-04-10","o":8.14,"h":8.4,"l":8.14,"c":8.3,"v":25400},{"d":"2002-04-11","o":8.37,"h":8.39,"l":8.1,"c":8.15,"v":27800},{"d":"2002-04-12","o":8.25,"h":8.25,"l":8,"c":8.07,"v":26800},{"d":"2002-04-15","o":8.12,"h":8.2,"l":8.11,"c":8.11,"v":13600},{"d":"2002-04-16","o":8.15,"h":8.25,"l":8.13,"c":8.23,"v":21600},{"d":"2002-04-17","o":8.25,"h":8.5,"l":8.25,"c":8.27,"v":31100},{"d":"2002-04-18","o":8.27,"h":8.32,"l":8.24,"c":8.32,"v":11900},{"d":"2002-04-19","o":8.3,"h":8.5,"l":8.26,"c":8.3,"v":20200},{"d":"2002-04-22","o":8.22,"h":8.41,"l":8.12,"c":8.12,"v":31600},{"d":"2002-04-23","o":8.2,"h":8.3,"l":8.1,"c":8.14,"v":29300},{"d":"2002-04-24","o":8.1,"h":8.28,"l":8.1,"c":8.23,"v":42500},{"d":"2002-04-25","o":8.26,"h":8.3,"l":8.12,"c":8.3,"v":38400},{"d":"2002-04-26","o":8.29,"h":8.29,"l":8.05,"c":8.05,"v":18000},{"d":"2002-04-29","o":8,"h":8.09,"l":7.93,"c":7.93,"v":14200},{"d":"2002-04-30","o":7.99,"h":8,"l":7.78,"c":7.93,"v":44600},{"d":"2002-05-01","o":7.9,"h":7.98,"l":7.7,"c":7.96,"v":26100},{"d":"2002-05-02","o":8.01,"h":8.01,"l":7.75,"c":7.77,"v":44200},{"d":"2002-05-03","o":7.76,"h":8,"l":7.76,"c":7.89,"v":22300},{"d":"2002-05-06","o":7.96,"h":8,"l":7.69,"c":7.69,"v":19300},{"d":"2002-05-07","o":7.65,"h":7.9,"l":7.65,"c":7.85,"v":31400},{"d":"2002-05-08","o":7.9,"h":8.13,"l":7.9,"c":8.11,"v":38600},{"d":"2002-05-09","o":8.21,"h":8.21,"l":7.87,"c":7.95,"v":40300},{"d":"2002-05-10","o":8.05,"h":8.1,"l":7.9,"c":7.94,"v":23200},{"d":"2002-05-13","o":7.87,"h":7.99,"l":7.84,"c":7.98,"v":36200},{"d":"2002-05-14","o":8,"h":8.17,"l":8,"c":8.17,"v":47300},{"d":"2002-05-15","o":8,"h":8.09,"l":8,"c":8.02,"v":27800},{"d":"2002-05-16","o":8.05,"h":8.07,"l":7.9,"c":8,"v":24100},{"d":"2002-05-17","o":7.9,"h":8.13,"l":7.9,"c":8.07,"v":42500},{"d":"2002-05-20","o":8,"h":8.05,"l":7.85,"c":7.95,"v":34200},{"d":"2002-05-21","o":7.88,"h":7.95,"l":7.85,"c":7.95,"v":19900},{"d":"2002-05-22","o":7.95,"h":7.95,"l":7.72,"c":7.8,"v":40700},{"d":"2002-05-23","o":7.85,"h":7.87,"l":7.71,"c":7.82,"v":54000},{"d":"2002-05-24","o":7.82,"h":7.82,"l":7.6,"c":7.7,"v":22100},{"d":"2002-05-28","o":7.6,"h":7.7,"l":7.4,"c":7.6,"v":37800},{"d":"2002-05-29","o":7.64,"h":7.64,"l":7.41,"c":7.5,"v":23500},{"d":"2002-05-30","o":7.4,"h":7.51,"l":7.34,"c":7.45,"v":28000},{"d":"2002-05-31","o":7.52,"h":7.6,"l":7.39,"c":7.58,"v":22700},{"d":"2002-06-03","o":7.47,"h":7.53,"l":7.3,"c":7.44,"v":20000},{"d":"2002-06-04","o":7.44,"h":7.44,"l":7.26,"c":7.3,"v":19800},{"d":"2002-06-05","o":7.26,"h":7.4,"l":7.02,"c":7.3,"v":29000},{"d":"2002-06-06","o":7.2,"h":7.32,"l":7.07,"c":7.25,"v":29600},{"d":"2002-06-07","o":7.07,"h":7.25,"l":7.07,"c":7.23,"v":22100},{"d":"2002-06-10","o":7.13,"h":7.3,"l":7.13,"c":7.3,"v":25000},{"d":"2002-06-11","o":7.2,"h":7.3,"l":7.05,"c":7.15,"v":22200},{"d":"2002-06-12","o":7.05,"h":7.25,"l":7,"c":7.1,"v":23200},{"d":"2002-06-13","o":7.18,"h":7.18,"l":6.75,"c":6.95,"v":17100},{"d":"2002-06-14","o":6.85,"h":6.95,"l":6.75,"c":6.95,"v":17300},{"d":"2002-06-17","o":6.85,"h":7.05,"l":6.75,"c":7,"v":31100},{"d":"2002-06-18","o":6.9,"h":7.16,"l":6.9,"c":7.1,"v":18800},{"d":"2002-06-19","o":6.97,"h":7.12,"l":6.9,"c":7.05,"v":19900},{"d":"2002-06-20","o":7.15,"h":7.22,"l":7.06,"c":7.15,"v":26000},{"d":"2002-06-21","o":7.1,"h":7.11,"l":6.63,"c":6.75,"v":30600},{"d":"2002-06-24","o":6.65,"h":6.75,"l":6.4,"c":6.6,"v":31900},{"d":"2002-06-25","o":6.5,"h":6.73,"l":6.5,"c":6.65,"v":41500},{"d":"2002-06-26","o":6.5,"h":6.5,"l":6.18,"c":6.34,"v":46600},{"d":"2002-06-27","o":6.4,"h":6.58,"l":6.32,"c":6.4,"v":29300},{"d":"2002-06-28","o":6.4,"h":6.55,"l":6.36,"c":6.55,"v":29300},{"d":"2002-07-01","o":6.6,"h":6.6,"l":6.28,"c":6.35,"v":15600},{"d":"2002-07-02","o":6.35,"h":6.35,"l":5.8,"c":6.05,"v":39400},{"d":"2002-07-03","o":5.95,"h":5.95,"l":5.71,"c":5.95,"v":61400},{"d":"2002-07-05","o":5.99,"h":6.22,"l":5.9,"c":6.15,"v":27200},{"d":"2002-07-08","o":6.15,"h":6.3,"l":6.12,"c":6.2,"v":31700},{"d":"2002-07-09","o":6.25,"h":6.27,"l":6.07,"c":6.07,"v":32400},{"d":"2002-07-10","o":6,"h":6.13,"l":5.88,"c":5.88,"v":37000},{"d":"2002-07-11","o":5.8,"h":5.88,"l":5.34,"c":5.7,"v":110000},{"d":"2002-07-12","o":5.77,"h":5.94,"l":5.6,"c":5.9,"v":48800},{"d":"2002-07-15","o":5.91,"h":5.91,"l":5.35,"c":5.65,"v":36100},{"d":"2002-07-16","o":5.65,"h":5.85,"l":5.4,"c":5.6,"v":53400},{"d":"2002-07-17","o":5.67,"h":5.76,"l":5.52,"c":5.6,"v":46800},{"d":"2002-07-18","o":5.62,"h":5.86,"l":5.62,"c":5.66,"v":32700},{"d":"2002-07-19","o":5.6,"h":5.6,"l":5.3,"c":5.37,"v":67500},{"d":"2002-07-22","o":5.01,"h":5.25,"l":4.96,"c":5.06,"v":75500},{"d":"2002-07-23","o":4.96,"h":5.06,"l":4.82,"c":4.85,"v":72400},{"d":"2002-07-24","o":4.5,"h":5.1,"l":4.5,"c":5.1,"v":158200},{"d":"2002-07-25","o":5.12,"h":5.12,"l":4.7,"c":4.93,"v":89700},{"d":"2002-07-26","o":4.95,"h":5.08,"l":4.85,"c":4.99,"v":66000},{"d":"2002-07-29","o":5.2,"h":5.3,"l":5.07,"c":5.28,"v":93700},{"d":"2002-07-30","o":5.38,"h":5.42,"l":5.22,"c":5.29,"v":75500},{"d":"2002-07-31","o":5.47,"h":5.5,"l":5.25,"c":5.5,"v":43000},{"d":"2002-08-01","o":5.41,"h":5.41,"l":5.23,"c":5.28,"v":28900},{"d":"2002-08-02","o":5.18,"h":5.22,"l":5.05,"c":5.09,"v":38000},{"d":"2002-08-05","o":5.07,"h":5.07,"l":4.76,"c":4.82,"v":38100},{"d":"2002-08-06","o":4.92,"h":5.06,"l":4.9,"c":4.98,"v":52000},{"d":"2002-08-07","o":5.08,"h":5.1,"l":4.98,"c":5.1,"v":27800},{"d":"2002-08-08","o":5.15,"h":5.3,"l":5.07,"c":5.3,"v":32700},{"d":"2002-08-09","o":5.27,"h":5.38,"l":5.17,"c":5.27,"v":25500},{"d":"2002-08-12","o":5.17,"h":5.35,"l":5.08,"c":5.29,"v":31600},{"d":"2002-08-13","o":5.28,"h":5.38,"l":5.26,"c":5.26,"v":24800},{"d":"2002-08-14","o":5.16,"h":5.3,"l":5.02,"c":5.3,"v":39300},{"d":"2002-08-15","o":5.4,"h":5.56,"l":5.4,"c":5.51,"v":31600},{"d":"2002-08-16","o":5.59,"h":5.68,"l":5.45,"c":5.65,"v":16600},{"d":"2002-08-19","o":5.75,"h":5.92,"l":5.75,"c":5.92,"v":49300},{"d":"2002-08-20","o":5.75,"h":5.92,"l":5.75,"c":5.89,"v":25300},{"d":"2002-08-21","o":5.92,"h":6.05,"l":5.85,"c":6,"v":28000},{"d":"2002-08-22","o":6,"h":6.18,"l":6,"c":6.05,"v":39700},{"d":"2002-08-23","o":6.07,"h":6.17,"l":6.01,"c":6.09,"v":30300},{"d":"2002-08-26","o":6.12,"h":6.13,"l":6,"c":6.13,"v":56900},{"d":"2002-08-27","o":6.13,"h":6.13,"l":5.95,"c":6,"v":57700},{"d":"2002-08-28","o":5.76,"h":5.81,"l":5.45,"c":5.53,"v":43200},{"d":"2002-08-29","o":5.53,"h":5.67,"l":5.53,"c":5.55,"v":11700},{"d":"2002-08-30","o":5.54,"h":5.76,"l":5.52,"c":5.68,"v":16400},{"d":"2002-09-03","o":5.58,"h":5.62,"l":5.38,"c":5.38,"v":22200},{"d":"2002-09-04","o":5.48,"h":5.57,"l":5.4,"c":5.57,"v":27300},{"d":"2002-09-05","o":5.47,"h":5.48,"l":5.3,"c":5.44,"v":18500},{"d":"2002-09-06","o":5.34,"h":5.49,"l":5.23,"c":5.47,"v":32300},{"d":"2002-09-09","o":5.4,"h":5.48,"l":5.25,"c":5.37,"v":37000},{"d":"2002-09-10","o":5.23,"h":5.47,"l":5.23,"c":5.35,"v":53200},{"d":"2002-09-11","o":5.33,"h":5.48,"l":5.3,"c":5.43,"v":38700},{"d":"2002-09-12","o":5.35,"h":5.43,"l":5.28,"c":5.29,"v":17500},{"d":"2002-09-13","o":5.29,"h":5.38,"l":5.2,"c":5.26,"v":10900},{"d":"2002-09-16","o":5.31,"h":5.47,"l":5.22,"c":5.38,"v":41800},{"d":"2002-09-17","o":5.4,"h":5.47,"l":5.28,"c":5.33,"v":33900},{"d":"2002-09-18","o":5.25,"h":5.36,"l":5.02,"c":5.15,"v":43800},{"d":"2002-09-19","o":5.05,"h":5.09,"l":5,"c":5.06,"v":37700},{"d":"2002-09-20","o":5.03,"h":5.25,"l":5,"c":5.08,"v":23500},{"d":"2002-09-23","o":5.1,"h":5.1,"l":4.82,"c":4.92,"v":24000},{"d":"2002-09-24","o":4.95,"h":4.95,"l":4.71,"c":4.75,"v":33900},{"d":"2002-09-25","o":4.76,"h":5.08,"l":4.76,"c":5,"v":30700},{"d":"2002-09-26","o":4.97,"h":5.1,"l":4.9,"c":5.1,"v":24400},{"d":"2002-09-27","o":5.18,"h":5.18,"l":4.92,"c":5.02,"v":18600},{"d":"2002-09-30","o":5.02,"h":5.09,"l":4.72,"c":5.06,"v":36300},{"d":"2002-10-01","o":5.16,"h":5.25,"l":4.93,"c":5.25,"v":17100},{"d":"2002-10-02","o":5.04,"h":5.13,"l":4.86,"c":4.86,"v":44300},{"d":"2002-10-03","o":4.84,"h":5,"l":4.82,"c":4.86,"v":28200},{"d":"2002-10-04","o":4.83,"h":4.95,"l":4.72,"c":4.86,"v":25500},{"d":"2002-10-07","o":4.7,"h":4.78,"l":4.53,"c":4.57,"v":26500},{"d":"2002-10-08","o":4.53,"h":4.7,"l":4.51,"c":4.55,"v":55600},{"d":"2002-10-09","o":4.48,"h":4.64,"l":4.45,"c":4.55,"v":49800},{"d":"2002-10-10","o":4.38,"h":4.69,"l":4.38,"c":4.63,"v":33700},{"d":"2002-10-11","o":4.65,"h":4.98,"l":4.65,"c":4.85,"v":38000},{"d":"2002-10-14","o":4.75,"h":4.95,"l":4.72,"c":4.81,"v":22500},{"d":"2002-10-15","o":5.05,"h":5.18,"l":4.98,"c":5,"v":46700},{"d":"2002-10-16","o":4.92,"h":5.09,"l":4.92,"c":5,"v":38800},{"d":"2002-10-17","o":5.1,"h":5.29,"l":5.1,"c":5.21,"v":38300},{"d":"2002-10-18","o":5.2,"h":5.4,"l":5.15,"c":5.3,"v":34400},{"d":"2002-10-21","o":5.38,"h":5.4,"l":5.29,"c":5.36,"v":24400},{"d":"2002-10-22","o":5.3,"h":5.49,"l":5.25,"c":5.49,"v":33300},{"d":"2002-10-23","o":5.45,"h":5.45,"l":5.21,"c":5.4,"v":25500},{"d":"2002-10-24","o":5.34,"h":5.55,"l":5.3,"c":5.3,"v":41500},{"d":"2002-10-25","o":5.27,"h":5.45,"l":5.27,"c":5.41,"v":16500},{"d":"2002-10-28","o":5.5,"h":5.52,"l":5.32,"c":5.32,"v":36600},{"d":"2002-10-29","o":5.32,"h":5.42,"l":5.22,"c":5.32,"v":14000},{"d":"2002-10-30","o":5.3,"h":5.55,"l":5.3,"c":5.4,"v":21100},{"d":"2002-10-31","o":5.31,"h":5.4,"l":5.31,"c":5.38,"v":9200},{"d":"2002-11-01","o":5.32,"h":5.55,"l":5.32,"c":5.52,"v":10200},{"d":"2002-11-04","o":5.42,"h":5.67,"l":5.42,"c":5.62,"v":62800},{"d":"2002-11-05","o":5.66,"h":5.66,"l":5.44,"c":5.5,"v":22500},{"d":"2002-11-06","o":5.64,"h":5.69,"l":5.5,"c":5.69,"v":34000},{"d":"2002-11-07","o":5.77,"h":5.77,"l":5.33,"c":5.47,"v":37300},{"d":"2002-11-08","o":5.37,"h":5.57,"l":5.35,"c":5.45,"v":23900},{"d":"2002-11-11","o":5.5,"h":5.5,"l":5.35,"c":5.35,"v":30000},{"d":"2002-11-12","o":5.28,"h":5.47,"l":5.28,"c":5.38,"v":19000},{"d":"2002-11-13","o":5.2,"h":5.29,"l":5.15,"c":5.29,"v":20500},{"d":"2002-11-14","o":5.38,"h":5.48,"l":5.26,"c":5.48,"v":37300},{"d":"2002-11-15","o":5.4,"h":5.5,"l":5.39,"c":5.41,"v":19800},{"d":"2002-11-18","o":5.6,"h":5.6,"l":5.42,"c":5.43,"v":33200},{"d":"2002-11-19","o":5.36,"h":5.57,"l":5.36,"c":5.54,"v":32100},{"d":"2002-11-20","o":5.54,"h":5.62,"l":5.38,"c":5.49,"v":46700},{"d":"2002-11-21","o":5.55,"h":5.72,"l":5.5,"c":5.54,"v":37400},{"d":"2002-11-22","o":5.5,"h":5.64,"l":5.43,"c":5.55,"v":24000},{"d":"2002-11-25","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":26800},{"d":"2002-11-26","o":5.75,"h":5.75,"l":5.51,"c":5.7,"v":31800},{"d":"2002-11-27","o":5.74,"h":5.75,"l":5.55,"c":5.75,"v":24500},{"d":"2002-11-29","o":5.74,"h":5.75,"l":5.74,"c":5.75,"v":2400},{"d":"2002-12-02","o":5.75,"h":5.85,"l":5.62,"c":5.67,"v":30800},{"d":"2002-12-03","o":5.6,"h":5.7,"l":5.52,"c":5.53,"v":20300},{"d":"2002-12-04","o":5.45,"h":5.61,"l":5.39,"c":5.52,"v":37400},{"d":"2002-12-05","o":5.6,"h":5.72,"l":5.41,"c":5.49,"v":31500},{"d":"2002-12-06","o":5.62,"h":5.62,"l":5.47,"c":5.53,"v":19700},{"d":"2002-12-09","o":5.43,"h":5.57,"l":5.27,"c":5.44,"v":43300},{"d":"2002-12-10","o":5.34,"h":5.6,"l":5.31,"c":5.55,"v":67900},{"d":"2002-12-11","o":5.4,"h":5.65,"l":5.35,"c":5.48,"v":29700},{"d":"2002-12-12","o":5.38,"h":5.55,"l":5.33,"c":5.35,"v":30400},{"d":"2002-12-13","o":5.3,"h":5.42,"l":5.18,"c":5.27,"v":62400},{"d":"2002-12-16","o":5.25,"h":5.4,"l":5.18,"c":5.28,"v":61000},{"d":"2002-12-17","o":5.27,"h":5.35,"l":5.21,"c":5.21,"v":28600},{"d":"2002-12-18","o":5.29,"h":5.33,"l":5.12,"c":5.2,"v":29800},{"d":"2002-12-19","o":5.1,"h":5.12,"l":5.05,"c":5.08,"v":75700},{"d":"2002-12-20","o":5.18,"h":5.18,"l":5.05,"c":5.05,"v":68400},{"d":"2002-12-23","o":5.06,"h":5.24,"l":5.02,"c":5.03,"v":110500},{"d":"2002-12-24","o":5.03,"h":5.09,"l":5.03,"c":5.08,"v":44300},{"d":"2002-12-26","o":5.13,"h":5.19,"l":5.09,"c":5.19,"v":27200},{"d":"2002-12-27","o":5.09,"h":5.2,"l":5.04,"c":5.1,"v":67600},{"d":"2002-12-30","o":5.1,"h":5.12,"l":4.98,"c":5.06,"v":75100},{"d":"2002-12-31","o":5.03,"h":5.08,"l":4.96,"c":5.05,"v":66900},{"d":"2003-01-02","o":5.1,"h":5.23,"l":5.1,"c":5.2,"v":32800},{"d":"2003-01-03","o":5.3,"h":5.34,"l":5.2,"c":5.26,"v":28500},{"d":"2003-01-06","o":5.3,"h":5.54,"l":5.27,"c":5.51,"v":30900},{"d":"2003-01-07","o":5.48,"h":5.49,"l":5.33,"c":5.4,"v":20900},{"d":"2003-01-08","o":5.36,"h":5.46,"l":5.32,"c":5.32,"v":41900},{"d":"2003-01-09","o":5.32,"h":5.51,"l":5.32,"c":5.5,"v":40900},{"d":"2003-01-10","o":5.4,"h":5.55,"l":5.36,"c":5.5,"v":31900},{"d":"2003-01-13","o":5.56,"h":5.59,"l":5.48,"c":5.5,"v":19000},{"d":"2003-01-14","o":5.53,"h":5.57,"l":5.48,"c":5.57,"v":36400},{"d":"2003-01-15","o":5.51,"h":5.54,"l":5.5,"c":5.52,"v":37000},{"d":"2003-01-16","o":5.55,"h":5.59,"l":5.51,"c":5.59,"v":46600},{"d":"2003-01-17","o":5.53,"h":5.53,"l":5.39,"c":5.41,"v":33600},{"d":"2003-01-21","o":5.41,"h":5.53,"l":5.4,"c":5.43,"v":34100},{"d":"2003-01-22","o":5.43,"h":5.43,"l":5.21,"c":5.23,"v":28700},{"d":"2003-01-23","o":5.23,"h":5.35,"l":5.22,"c":5.32,"v":28800},{"d":"2003-01-24","o":5.3,"h":5.37,"l":5.1,"c":5.12,"v":28100},{"d":"2003-01-27","o":5.05,"h":5.12,"l":5.02,"c":5.03,"v":32200},{"d":"2003-01-28","o":5.1,"h":5.23,"l":5.1,"c":5.23,"v":34900},{"d":"2003-01-29","o":5.17,"h":5.25,"l":5.04,"c":5.23,"v":19300},{"d":"2003-01-30","o":5.24,"h":5.24,"l":5.1,"c":5.22,"v":32000},{"d":"2003-01-31","o":5.2,"h":5.28,"l":5.16,"c":5.26,"v":18800},{"d":"2003-02-03","o":5.2,"h":5.3,"l":5.17,"c":5.29,"v":34200},{"d":"2003-02-04","o":5.22,"h":5.22,"l":5.12,"c":5.19,"v":46300},{"d":"2003-02-05","o":5.09,"h":5.12,"l":5.01,"c":5.06,"v":36000},{"d":"2003-02-06","o":5.07,"h":5.07,"l":5.01,"c":5.06,"v":22800},{"d":"2003-02-07","o":5.07,"h":5.07,"l":4.97,"c":5.05,"v":20500},{"d":"2003-02-10","o":5.02,"h":5.04,"l":4.9,"c":4.9,"v":18700},{"d":"2003-02-11","o":4.96,"h":4.99,"l":4.9,"c":4.99,"v":31100},{"d":"2003-02-12","o":4.9,"h":5,"l":4.89,"c":4.89,"v":32600},{"d":"2003-02-13","o":4.87,"h":4.93,"l":4.8,"c":4.83,"v":42300},{"d":"2003-02-14","o":4.83,"h":4.88,"l":4.8,"c":4.86,"v":11500},{"d":"2003-02-18","o":4.89,"h":5.15,"l":4.88,"c":5.06,"v":21700},{"d":"2003-02-19","o":5.16,"h":5.2,"l":4.96,"c":5.03,"v":60500},{"d":"2003-02-20","o":5.03,"h":5.06,"l":4.91,"c":4.91,"v":11300},{"d":"2003-02-21","o":4.92,"h":5.02,"l":4.87,"c":5.02,"v":18400},{"d":"2003-02-24","o":4.94,"h":5.02,"l":4.84,"c":4.84,"v":19400},{"d":"2003-02-25","o":4.75,"h":4.95,"l":4.74,"c":4.8,"v":48400},{"d":"2003-02-26","o":4.79,"h":4.95,"l":4.78,"c":4.86,"v":18300},{"d":"2003-02-27","o":4.92,"h":4.97,"l":4.86,"c":4.96,"v":12900},{"d":"2003-02-28","o":4.98,"h":5.01,"l":4.98,"c":4.99,"v":22600},{"d":"2003-03-03","o":5.04,"h":5.18,"l":4.99,"c":4.99,"v":24200},{"d":"2003-03-04","o":5,"h":5,"l":4.81,"c":4.81,"v":34200},{"d":"2003-03-05","o":4.9,"h":5.08,"l":4.84,"c":5,"v":20100},{"d":"2003-03-06","o":4.9,"h":4.9,"l":4.83,"c":4.83,"v":4900},{"d":"2003-03-07","o":4.83,"h":4.96,"l":4.82,"c":4.96,"v":15800},{"d":"2003-03-10","o":4.85,"h":5,"l":4.82,"c":4.82,"v":18200},{"d":"2003-03-11","o":4.82,"h":4.95,"l":4.82,"c":4.83,"v":23400},{"d":"2003-03-12","o":4.9,"h":4.9,"l":4.61,"c":4.73,"v":24800},{"d":"2003-03-13","o":4.72,"h":4.84,"l":4.71,"c":4.81,"v":29100},{"d":"2003-03-14","o":4.83,"h":5.05,"l":4.82,"c":4.96,"v":27700},{"d":"2003-03-17","o":4.92,"h":5.12,"l":4.87,"c":5.05,"v":54500},{"d":"2003-03-18","o":5.05,"h":5.23,"l":5.05,"c":5.23,"v":26700},{"d":"2003-03-19","o":5.16,"h":5.3,"l":5.01,"c":5.12,"v":52800},{"d":"2003-03-20","o":5.14,"h":5.3,"l":5.14,"c":5.14,"v":38400},{"d":"2003-03-21","o":5.14,"h":5.39,"l":5.14,"c":5.35,"v":32600},{"d":"2003-03-24","o":5.17,"h":5.24,"l":5.14,"c":5.19,"v":17700},{"d":"2003-03-25","o":5.17,"h":5.27,"l":5.13,"c":5.24,"v":35100},{"d":"2003-03-26","o":5.22,"h":5.3,"l":5.2,"c":5.23,"v":17600},{"d":"2003-03-27","o":5.24,"h":5.28,"l":5.17,"c":5.19,"v":21600},{"d":"2003-03-28","o":5.24,"h":5.24,"l":5.15,"c":5.23,"v":9700},{"d":"2003-03-31","o":5.13,"h":5.18,"l":5.09,"c":5.15,"v":28300},{"d":"2003-04-01","o":5.17,"h":5.25,"l":5.1,"c":5.23,"v":13200},{"d":"2003-04-02","o":5.18,"h":5.35,"l":5.18,"c":5.34,"v":39700},{"d":"2003-04-03","o":5.37,"h":5.5,"l":5.36,"c":5.5,"v":20400},{"d":"2003-04-04","o":5.52,"h":5.53,"l":5.42,"c":5.42,"v":26000},{"d":"2003-04-07","o":5.45,"h":5.53,"l":5.41,"c":5.42,"v":48700},{"d":"2003-04-08","o":5.4,"h":5.45,"l":5.34,"c":5.4,"v":23100},{"d":"2003-04-09","o":5.39,"h":5.42,"l":5.27,"c":5.29,"v":41000},{"d":"2003-04-10","o":5.19,"h":5.29,"l":5.09,"c":5.11,"v":69400},{"d":"2003-04-11","o":5.21,"h":5.21,"l":5,"c":5.03,"v":85900},{"d":"2003-04-14","o":5.04,"h":5.24,"l":5.04,"c":5.14,"v":68100},{"d":"2003-04-15","o":5.14,"h":5.28,"l":5.14,"c":5.21,"v":58900},{"d":"2003-04-16","o":5.26,"h":5.39,"l":5.25,"c":5.26,"v":64000},{"d":"2003-04-17","o":5.25,"h":5.31,"l":5.15,"c":5.23,"v":42400},{"d":"2003-04-21","o":5.25,"h":5.35,"l":5.19,"c":5.29,"v":50200},{"d":"2003-04-22","o":5.25,"h":5.45,"l":5.25,"c":5.45,"v":22700},{"d":"2003-04-23","o":5.35,"h":5.58,"l":5.35,"c":5.58,"v":36900},{"d":"2003-04-24","o":5.56,"h":5.58,"l":5.51,"c":5.58,"v":42900},{"d":"2003-04-25","o":5.57,"h":5.58,"l":5.4,"c":5.54,"v":53000},{"d":"2003-04-28","o":5.6,"h":5.65,"l":5.55,"c":5.6,"v":36200},{"d":"2003-04-29","o":5.67,"h":5.67,"l":5.59,"c":5.65,"v":34900},{"d":"2003-04-30","o":5.75,"h":5.75,"l":5.61,"c":5.65,"v":21500},{"d":"2003-05-01","o":5.7,"h":5.75,"l":5.61,"c":5.67,"v":35400},{"d":"2003-05-02","o":5.68,"h":5.84,"l":5.68,"c":5.71,"v":24000},{"d":"2003-05-05","o":5.69,"h":5.95,"l":5.69,"c":5.86,"v":60200},{"d":"2003-05-06","o":5.91,"h":5.95,"l":5.89,"c":5.95,"v":61400},{"d":"2003-05-07","o":5.95,"h":5.98,"l":5.89,"c":5.89,"v":42900},{"d":"2003-05-08","o":5.9,"h":5.93,"l":5.86,"c":5.93,"v":53300},{"d":"2003-05-09","o":5.93,"h":5.98,"l":5.86,"c":5.9,"v":54000},{"d":"2003-05-12","o":5.93,"h":5.99,"l":5.86,"c":5.96,"v":57800},{"d":"2003-05-13","o":5.93,"h":5.97,"l":5.92,"c":5.95,"v":25800},{"d":"2003-05-14","o":5.91,"h":5.97,"l":5.86,"c":5.89,"v":67700},{"d":"2003-05-15","o":5.91,"h":5.91,"l":5.78,"c":5.85,"v":47900},{"d":"2003-05-16","o":5.9,"h":5.93,"l":5.85,"c":5.91,"v":25700},{"d":"2003-05-19","o":5.85,"h":5.91,"l":5.63,"c":5.71,"v":51300},{"d":"2003-05-20","o":5.71,"h":5.8,"l":5.62,"c":5.71,"v":33700},{"d":"2003-05-21","o":5.8,"h":5.8,"l":5.63,"c":5.74,"v":43100},{"d":"2003-05-22","o":5.62,"h":5.97,"l":5.62,"c":5.75,"v":57800},{"d":"2003-05-23","o":5.8,"h":5.95,"l":5.76,"c":5.81,"v":34300},{"d":"2003-05-27","o":5.93,"h":5.98,"l":5.77,"c":5.88,"v":45500},{"d":"2003-05-28","o":5.92,"h":5.92,"l":5.8,"c":5.92,"v":17900},{"d":"2003-05-29","o":5.88,"h":5.92,"l":5.86,"c":5.9,"v":37200},{"d":"2003-05-30","o":5.87,"h":5.98,"l":5.87,"c":5.98,"v":32800},{"d":"2003-06-02","o":6,"h":6.25,"l":5.95,"c":6,"v":44900},{"d":"2003-06-03","o":6.03,"h":6.19,"l":5.99,"c":6.15,"v":36300},{"d":"2003-06-04","o":6.11,"h":6.21,"l":5.88,"c":6.06,"v":62200},{"d":"2003-06-05","o":6.12,"h":6.25,"l":6,"c":6.25,"v":27300},{"d":"2003-06-06","o":6.15,"h":6.25,"l":6.14,"c":6.16,"v":64100},{"d":"2003-06-09","o":6.08,"h":6.19,"l":5.9,"c":6,"v":46100},{"d":"2003-06-10","o":6.06,"h":6.1,"l":6.03,"c":6.1,"v":36300},{"d":"2003-06-11","o":6.1,"h":6.19,"l":6.03,"c":6.19,"v":29300},{"d":"2003-06-12","o":6.2,"h":6.25,"l":6.19,"c":6.2,"v":41200},{"d":"2003-06-13","o":6.13,"h":6.24,"l":6.1,"c":6.2,"v":28400},{"d":"2003-06-16","o":6.25,"h":6.41,"l":6.13,"c":6.36,"v":33400},{"d":"2003-06-17","o":6.45,"h":6.45,"l":6.22,"c":6.31,"v":43700},{"d":"2003-06-18","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":97500},{"d":"2003-06-19","o":6.33,"h":6.44,"l":6.32,"c":6.35,"v":176700},{"d":"2003-06-20","o":6.35,"h":6.38,"l":6.22,"c":6.38,"v":57300},{"d":"2003-06-23","o":6.35,"h":6.35,"l":6.15,"c":6.27,"v":75400},{"d":"2003-06-24","o":6.27,"h":6.3,"l":6.22,"c":6.3,"v":83100},{"d":"2003-06-25","o":6.2,"h":6.3,"l":6.2,"c":6.28,"v":99900},{"d":"2003-06-26","o":6.25,"h":6.54,"l":6.25,"c":6.44,"v":71200},{"d":"2003-06-27","o":6.44,"h":6.44,"l":6.33,"c":6.35,"v":42700},{"d":"2003-06-30","o":6.4,"h":6.7,"l":6.36,"c":6.52,"v":44200},{"d":"2003-07-01","o":6.5,"h":6.56,"l":6.4,"c":6.47,"v":71400},{"d":"2003-07-02","o":6.44,"h":6.6,"l":6.44,"c":6.5,"v":47400},{"d":"2003-07-03","o":6.55,"h":6.57,"l":6.53,"c":6.56,"v":6000},{"d":"2003-07-07","o":6.6,"h":6.8,"l":6.51,"c":6.75,"v":85300},{"d":"2003-07-08","o":6.75,"h":6.87,"l":6.64,"c":6.78,"v":75400},{"d":"2003-07-09","o":6.85,"h":6.85,"l":6.63,"c":6.8,"v":58200},{"d":"2003-07-10","o":6.7,"h":6.75,"l":6.61,"c":6.68,"v":61200},{"d":"2003-07-11","o":6.68,"h":6.75,"l":6.68,"c":6.7,"v":41700},{"d":"2003-07-14","o":6.74,"h":6.84,"l":6.7,"c":6.71,"v":91000},{"d":"2003-07-15","o":6.8,"h":6.8,"l":6.67,"c":6.73,"v":47100},{"d":"2003-07-16","o":6.74,"h":6.76,"l":6.67,"c":6.7,"v":90500},{"d":"2003-07-17","o":6.67,"h":6.75,"l":6.58,"c":6.65,"v":83500},{"d":"2003-07-18","o":6.65,"h":6.71,"l":6.6,"c":6.68,"v":38000},{"d":"2003-07-21","o":6.71,"h":6.72,"l":6.56,"c":6.56,"v":31100},{"d":"2003-07-22","o":6.6,"h":6.62,"l":6.54,"c":6.61,"v":23100},{"d":"2003-07-23","o":6.57,"h":6.65,"l":6.56,"c":6.62,"v":26700},{"d":"2003-07-24","o":6.65,"h":6.7,"l":6.63,"c":6.63,"v":35600},{"d":"2003-07-25","o":6.6,"h":6.66,"l":6.5,"c":6.62,"v":51600},{"d":"2003-07-28","o":6.65,"h":6.65,"l":6.56,"c":6.56,"v":50800},{"d":"2003-07-29","o":6.55,"h":6.64,"l":6.49,"c":6.59,"v":55200},{"d":"2003-07-30","o":6.49,"h":6.65,"l":6.49,"c":6.65,"v":75600},{"d":"2003-07-31","o":6.65,"h":6.72,"l":6.6,"c":6.69,"v":101600},{"d":"2003-08-01","o":6.69,"h":6.77,"l":6.57,"c":6.7,"v":93400},{"d":"2003-08-04","o":6.65,"h":6.65,"l":6.35,"c":6.5,"v":214400},{"d":"2003-08-05","o":6.6,"h":6.6,"l":6.4,"c":6.49,"v":139200},{"d":"2003-08-06","o":6.5,"h":6.5,"l":6.35,"c":6.36,"v":282200},{"d":"2003-08-07","o":5.8,"h":5.92,"l":5.75,"c":5.87,"v":593500},{"d":"2003-08-08","o":5.87,"h":5.92,"l":5.75,"c":5.86,"v":232600},{"d":"2003-08-11","o":5.82,"h":5.92,"l":5.81,"c":5.9,"v":194400},{"d":"2003-08-12","o":5.9,"h":5.96,"l":5.79,"c":5.95,"v":265100},{"d":"2003-08-13","o":5.81,"h":5.81,"l":5.68,"c":5.75,"v":115000},{"d":"2003-08-14","o":5.76,"h":5.79,"l":5.72,"c":5.78,"v":72300},{"d":"2003-08-15","o":5.75,"h":5.8,"l":5.75,"c":5.8,"v":25500},{"d":"2003-08-18","o":5.8,"h":5.9,"l":5.79,"c":5.85,"v":57500},{"d":"2003-08-19","o":5.8,"h":5.96,"l":5.8,"c":5.94,"v":78500},{"d":"2003-08-20","o":5.95,"h":5.99,"l":5.85,"c":5.91,"v":41200},{"d":"2003-08-21","o":5.97,"h":6.09,"l":5.9,"c":6.04,"v":89500},{"d":"2003-08-22","o":6,"h":6.08,"l":6,"c":6.07,"v":97100},{"d":"2003-08-25","o":5.9,"h":6.02,"l":5.87,"c":6,"v":128900},{"d":"2003-08-26","o":6,"h":6,"l":5.88,"c":6,"v":78100},{"d":"2003-08-27","o":5.9,"h":6.02,"l":5.9,"c":6.02,"v":103200},{"d":"2003-08-28","o":5.99,"h":6.02,"l":5.95,"c":6.02,"v":80400},{"d":"2003-08-29","o":6.03,"h":6.05,"l":5.96,"c":6.03,"v":76200},{"d":"2003-09-02","o":6.06,"h":6.17,"l":6.03,"c":6.09,"v":123200},{"d":"2003-09-03","o":6.15,"h":6.23,"l":6.12,"c":6.13,"v":87900},{"d":"2003-09-04","o":6.15,"h":6.16,"l":6.09,"c":6.15,"v":70900},{"d":"2003-09-05","o":6.15,"h":6.24,"l":6.1,"c":6.14,"v":67600},{"d":"2003-09-08","o":6.14,"h":6.19,"l":6.12,"c":6.15,"v":79800},{"d":"2003-09-09","o":6.15,"h":6.17,"l":6.09,"c":6.11,"v":116400},{"d":"2003-09-10","o":6.11,"h":6.11,"l":6.02,"c":6.03,"v":185700},{"d":"2003-09-11","o":6.01,"h":6.01,"l":5.89,"c":5.95,"v":422100},{"d":"2003-09-12","o":5.92,"h":6.05,"l":5.87,"c":6.02,"v":678000},{"d":"2003-09-15","o":6.03,"h":6.18,"l":6.03,"c":6.15,"v":247900},{"d":"2003-09-16","o":6.16,"h":6.27,"l":6.14,"c":6.23,"v":91800},{"d":"2003-09-17","o":6.25,"h":6.31,"l":6.21,"c":6.28,"v":372100},{"d":"2003-09-18","o":6.25,"h":6.47,"l":6.25,"c":6.46,"v":378400},{"d":"2003-09-19","o":6.46,"h":6.47,"l":6.4,"c":6.41,"v":68700},{"d":"2003-09-22","o":6.37,"h":6.39,"l":6.32,"c":6.35,"v":132800},{"d":"2003-09-23","o":6.31,"h":6.44,"l":6.31,"c":6.42,"v":108600},{"d":"2003-09-24","o":6.45,"h":6.45,"l":6.29,"c":6.3,"v":75700},{"d":"2003-09-25","o":6.35,"h":6.35,"l":6.26,"c":6.29,"v":106300},{"d":"2003-09-26","o":6.28,"h":6.29,"l":6.22,"c":6.22,"v":61500},{"d":"2003-09-29","o":6.22,"h":6.29,"l":6.2,"c":6.25,"v":66700},{"d":"2003-09-30","o":6.25,"h":6.27,"l":6.17,"c":6.2,"v":84900},{"d":"2003-10-01","o":6.29,"h":6.32,"l":6.23,"c":6.3,"v":70800},{"d":"2003-10-02","o":6.26,"h":6.36,"l":6.26,"c":6.35,"v":55900},{"d":"2003-10-03","o":6.37,"h":6.46,"l":6.36,"c":6.42,"v":83300},{"d":"2003-10-06","o":6.47,"h":6.54,"l":6.43,"c":6.46,"v":45500},{"d":"2003-10-07","o":6.51,"h":6.51,"l":6.44,"c":6.47,"v":86500},{"d":"2003-10-08","o":6.48,"h":6.52,"l":6.4,"c":6.46,"v":59400},{"d":"2003-10-09","o":6.51,"h":6.65,"l":6.45,"c":6.55,"v":61100},{"d":"2003-10-10","o":6.45,"h":6.63,"l":6.45,"c":6.48,"v":47400},{"d":"2003-10-13","o":6.5,"h":6.64,"l":6.5,"c":6.62,"v":32600},{"d":"2003-10-14","o":6.58,"h":6.65,"l":6.55,"c":6.65,"v":74100},{"d":"2003-10-15","o":6.75,"h":6.75,"l":6.6,"c":6.67,"v":57300},{"d":"2003-10-16","o":6.73,"h":6.73,"l":6.66,"c":6.68,"v":50400},{"d":"2003-10-17","o":6.58,"h":6.68,"l":6.58,"c":6.58,"v":52700},{"d":"2003-10-20","o":6.52,"h":6.65,"l":6.52,"c":6.57,"v":59600},{"d":"2003-10-21","o":6.57,"h":6.68,"l":6.51,"c":6.65,"v":68700},{"d":"2003-10-22","o":6.55,"h":6.65,"l":6.5,"c":6.57,"v":56000},{"d":"2003-10-23","o":6.5,"h":6.62,"l":6.5,"c":6.55,"v":27200},{"d":"2003-10-24","o":6.55,"h":6.59,"l":6.32,"c":6.49,"v":75300},{"d":"2003-10-27","o":6.45,"h":6.58,"l":6.4,"c":6.5,"v":28800},{"d":"2003-10-28","o":6.59,"h":6.65,"l":6.53,"c":6.65,"v":41300},{"d":"2003-10-29","o":6.65,"h":6.69,"l":6.58,"c":6.69,"v":25000},{"d":"2003-10-30","o":6.75,"h":6.8,"l":6.67,"c":6.67,"v":78600},{"d":"2003-10-31","o":6.57,"h":6.78,"l":6.57,"c":6.72,"v":48300},{"d":"2003-11-03","o":6.72,"h":7,"l":6.71,"c":6.9,"v":91900},{"d":"2003-11-04","o":6.9,"h":6.99,"l":6.85,"c":6.89,"v":68200},{"d":"2003-11-05","o":6.85,"h":6.88,"l":6.7,"c":6.74,"v":64600},{"d":"2003-11-06","o":6.84,"h":6.97,"l":6.73,"c":6.97,"v":40100},{"d":"2003-11-07","o":6.97,"h":6.98,"l":6.85,"c":6.97,"v":59300},{"d":"2003-11-10","o":6.97,"h":6.97,"l":6.64,"c":6.96,"v":56900},{"d":"2003-11-11","o":6.88,"h":6.96,"l":6.75,"c":6.93,"v":56800},{"d":"2003-11-12","o":6.68,"h":6.77,"l":6.55,"c":6.72,"v":79300},{"d":"2003-11-13","o":6.74,"h":6.75,"l":6.55,"c":6.68,"v":49900},{"d":"2003-11-14","o":6.6,"h":6.72,"l":6.55,"c":6.6,"v":40200},{"d":"2003-11-17","o":6.57,"h":6.7,"l":6.51,"c":6.55,"v":62700},{"d":"2003-11-18","o":6.6,"h":6.69,"l":6.52,"c":6.52,"v":31300},{"d":"2003-11-19","o":6.51,"h":6.65,"l":6.5,"c":6.63,"v":52200},{"d":"2003-11-20","o":6.53,"h":6.67,"l":6.51,"c":6.63,"v":19500},{"d":"2003-11-21","o":6.6,"h":6.7,"l":6.53,"c":6.66,"v":32500},{"d":"2003-11-24","o":6.59,"h":6.79,"l":6.57,"c":6.79,"v":51000},{"d":"2003-11-25","o":6.78,"h":6.79,"l":6.57,"c":6.71,"v":80100},{"d":"2003-11-26","o":6.7,"h":6.87,"l":6.59,"c":6.73,"v":56700},{"d":"2003-11-28","o":6.7,"h":6.73,"l":6.69,"c":6.71,"v":5100},{"d":"2003-12-01","o":6.8,"h":6.83,"l":6.7,"c":6.73,"v":42500},{"d":"2003-12-02","o":6.7,"h":6.79,"l":6.66,"c":6.77,"v":73400},{"d":"2003-12-03","o":6.8,"h":6.94,"l":6.78,"c":6.85,"v":40600},{"d":"2003-12-04","o":6.95,"h":6.95,"l":6.74,"c":6.74,"v":64000},{"d":"2003-12-05","o":6.74,"h":6.84,"l":6.67,"c":6.73,"v":52200},{"d":"2003-12-08","o":6.73,"h":6.77,"l":6.61,"c":6.62,"v":40200},{"d":"2003-12-09","o":6.64,"h":6.73,"l":6.57,"c":6.57,"v":72100},{"d":"2003-12-10","o":6.52,"h":6.71,"l":6.52,"c":6.59,"v":43900},{"d":"2003-12-11","o":6.6,"h":6.69,"l":6.5,"c":6.69,"v":58100},{"d":"2003-12-12","o":6.7,"h":6.77,"l":6.61,"c":6.63,"v":45300},{"d":"2003-12-15","o":6.7,"h":6.78,"l":6.6,"c":6.74,"v":49900},{"d":"2003-12-16","o":6.84,"h":6.84,"l":6.55,"c":6.59,"v":55100},{"d":"2003-12-17","o":6.6,"h":6.73,"l":6.55,"c":6.65,"v":64400},{"d":"2003-12-18","o":6.65,"h":6.8,"l":6.55,"c":6.77,"v":122000},{"d":"2003-12-19","o":6.68,"h":6.84,"l":6.67,"c":6.72,"v":46200},{"d":"2003-12-22","o":6.75,"h":6.75,"l":6.59,"c":6.6,"v":64400},{"d":"2003-12-23","o":6.6,"h":6.6,"l":6.5,"c":6.54,"v":120600},{"d":"2003-12-24","o":6.56,"h":6.59,"l":6.55,"c":6.58,"v":18900},{"d":"2003-12-26","o":6.61,"h":6.65,"l":6.54,"c":6.55,"v":23500},{"d":"2003-12-29","o":6.58,"h":6.75,"l":6.58,"c":6.68,"v":58200},{"d":"2003-12-30","o":6.65,"h":6.74,"l":6.65,"c":6.65,"v":26900},{"d":"2003-12-31","o":6.66,"h":6.86,"l":6.66,"c":6.83,"v":52200},{"d":"2004-01-02","o":6.84,"h":6.84,"l":6.6,"c":6.65,"v":145300},{"d":"2004-01-05","o":6.66,"h":6.77,"l":6.66,"c":6.73,"v":80400},{"d":"2004-01-06","o":6.78,"h":6.84,"l":6.66,"c":6.81,"v":54900},{"d":"2004-01-07","o":6.83,"h":6.86,"l":6.73,"c":6.76,"v":41000},{"d":"2004-01-08","o":6.78,"h":6.86,"l":6.78,"c":6.79,"v":33300},{"d":"2004-01-09","o":6.75,"h":6.88,"l":6.72,"c":6.76,"v":49000},{"d":"2004-01-12","o":6.79,"h":6.95,"l":6.79,"c":6.9,"v":59600},{"d":"2004-01-13","o":7,"h":7.06,"l":6.85,"c":6.99,"v":139200},{"d":"2004-01-14","o":7.09,"h":7.22,"l":7,"c":7.15,"v":113700},{"d":"2004-01-15","o":7.14,"h":7.33,"l":7.14,"c":7.3,"v":101200},{"d":"2004-01-16","o":7.3,"h":7.36,"l":7,"c":7.17,"v":85300},{"d":"2004-01-20","o":7.06,"h":7.25,"l":7.05,"c":7.05,"v":60500},{"d":"2004-01-21","o":7.01,"h":7.19,"l":7.01,"c":7.15,"v":48500},{"d":"2004-01-22","o":7.14,"h":7.2,"l":7.03,"c":7.11,"v":43400},{"d":"2004-01-23","o":7.05,"h":7.29,"l":7.05,"c":7.2,"v":50300},{"d":"2004-01-26","o":7.27,"h":7.27,"l":7.05,"c":7.22,"v":40400},{"d":"2004-01-27","o":7.21,"h":7.39,"l":7.21,"c":7.29,"v":92100},{"d":"2004-01-28","o":7.3,"h":7.36,"l":7.1,"c":7.25,"v":106900},{"d":"2004-01-29","o":7.35,"h":7.51,"l":7.15,"c":7.42,"v":122000},{"d":"2004-01-30","o":7.33,"h":7.4,"l":7.2,"c":7.35,"v":78300},{"d":"2004-02-02","o":7.35,"h":7.69,"l":7.28,"c":7.38,"v":96300},{"d":"2004-02-03","o":7.45,"h":7.7,"l":7.42,"c":7.58,"v":117100},{"d":"2004-02-04","o":7.44,"h":7.49,"l":7.14,"c":7.16,"v":107400},{"d":"2004-02-05","o":7.21,"h":7.21,"l":7.05,"c":7.19,"v":76300},{"d":"2004-02-06","o":7.19,"h":7.32,"l":7.15,"c":7.26,"v":58200},{"d":"2004-02-09","o":7.27,"h":7.3,"l":7.2,"c":7.2,"v":63900},{"d":"2004-02-10","o":7.22,"h":7.3,"l":7.1,"c":7.3,"v":60400},{"d":"2004-02-11","o":7.29,"h":7.34,"l":7.2,"c":7.3,"v":75100},{"d":"2004-02-12","o":7.2,"h":7.3,"l":7.18,"c":7.29,"v":50600},{"d":"2004-02-13","o":7.33,"h":7.41,"l":7.18,"c":7.21,"v":39900},{"d":"2004-02-17","o":7.27,"h":7.29,"l":7.1,"c":7.18,"v":30200},{"d":"2004-02-18","o":7.18,"h":7.29,"l":7.16,"c":7.18,"v":39300},{"d":"2004-02-19","o":7.2,"h":7.22,"l":7.13,"c":7.13,"v":38400},{"d":"2004-02-20","o":7.08,"h":7.14,"l":6.77,"c":7.08,"v":76200},{"d":"2004-02-23","o":7.21,"h":7.21,"l":6.98,"c":7.02,"v":55800},{"d":"2004-02-24","o":7.12,"h":7.15,"l":7.01,"c":7.12,"v":38300},{"d":"2004-02-25","o":7.17,"h":7.17,"l":7.01,"c":7.01,"v":31200},{"d":"2004-02-26","o":7.08,"h":7.15,"l":7.01,"c":7.05,"v":23000},{"d":"2004-02-27","o":7.13,"h":7.13,"l":7.01,"c":7.1,"v":22200},{"d":"2004-03-01","o":7.1,"h":7.21,"l":7.1,"c":7.21,"v":32800},{"d":"2004-03-02","o":7.32,"h":7.34,"l":7.26,"c":7.27,"v":49000},{"d":"2004-03-03","o":7.3,"h":7.31,"l":7.04,"c":7.1,"v":47400},{"d":"2004-03-04","o":7.21,"h":7.27,"l":7.06,"c":7.27,"v":28500},{"d":"2004-03-05","o":7.2,"h":7.24,"l":7.09,"c":7.14,"v":32500},{"d":"2004-03-08","o":7.1,"h":7.18,"l":7.04,"c":7.1,"v":57600},{"d":"2004-03-09","o":7.06,"h":7.18,"l":7.05,"c":7.16,"v":61300},{"d":"2004-03-10","o":7.16,"h":7.21,"l":7.05,"c":7.15,"v":67300},{"d":"2004-03-11","o":7.12,"h":7.13,"l":7.05,"c":7.06,"v":38100},{"d":"2004-03-12","o":6.98,"h":7.07,"l":6.93,"c":7.06,"v":48100},{"d":"2004-03-15","o":7,"h":7,"l":6.8,"c":6.86,"v":58400},{"d":"2004-03-16","o":6.89,"h":6.95,"l":6.89,"c":6.94,"v":28900},{"d":"2004-03-17","o":6.87,"h":7,"l":6.87,"c":7,"v":48700},{"d":"2004-03-18","o":6.95,"h":7.01,"l":6.87,"c":6.87,"v":60400},{"d":"2004-03-19","o":6.93,"h":6.93,"l":6.82,"c":6.85,"v":31600},{"d":"2004-03-22","o":6.84,"h":6.86,"l":6.73,"c":6.8,"v":54300},{"d":"2004-03-23","o":6.68,"h":6.95,"l":6.68,"c":6.92,"v":48200},{"d":"2004-03-24","o":6.85,"h":6.92,"l":6.8,"c":6.85,"v":37700},{"d":"2004-03-25","o":6.78,"h":6.9,"l":6.76,"c":6.87,"v":69300},{"d":"2004-03-26","o":6.9,"h":6.92,"l":6.76,"c":6.84,"v":48900},{"d":"2004-03-29","o":6.81,"h":7.05,"l":6.81,"c":6.96,"v":38600},{"d":"2004-03-30","o":6.95,"h":7.03,"l":6.92,"c":7.02,"v":21500},{"d":"2004-03-31","o":7.1,"h":7.14,"l":6.86,"c":7.01,"v":33200},{"d":"2004-04-01","o":7.04,"h":7.16,"l":6.91,"c":7,"v":32200},{"d":"2004-04-02","o":7.1,"h":7.28,"l":6.98,"c":7.22,"v":59500},{"d":"2004-04-05","o":7.28,"h":7.42,"l":7.05,"c":7.12,"v":44800},{"d":"2004-04-06","o":7.12,"h":7.34,"l":7.12,"c":7.3,"v":48300},{"d":"2004-04-07","o":7.28,"h":7.34,"l":7.17,"c":7.22,"v":56500},{"d":"2004-04-08","o":7.18,"h":7.35,"l":7.18,"c":7.34,"v":46300},{"d":"2004-04-12","o":7.42,"h":7.58,"l":7.34,"c":7.4,"v":53700},{"d":"2004-04-13","o":7.5,"h":7.54,"l":7.21,"c":7.29,"v":46300},{"d":"2004-04-14","o":7.32,"h":7.39,"l":7.23,"c":7.39,"v":53800},{"d":"2004-04-15","o":7.29,"h":7.35,"l":7.13,"c":7.35,"v":62000},{"d":"2004-04-16","o":7.28,"h":7.55,"l":7.15,"c":7.35,"v":45600},{"d":"2004-04-19","o":7.45,"h":7.5,"l":7.18,"c":7.35,"v":64100},{"d":"2004-04-20","o":7.28,"h":7.39,"l":7.2,"c":7.31,"v":56100},{"d":"2004-04-21","o":7.27,"h":7.31,"l":7.2,"c":7.2,"v":21400},{"d":"2004-04-22","o":7.21,"h":7.28,"l":7.14,"c":7.19,"v":37900},{"d":"2004-04-23","o":7.2,"h":7.2,"l":7.12,"c":7.14,"v":23400},{"d":"2004-04-26","o":7.16,"h":7.35,"l":7.14,"c":7.35,"v":69800},{"d":"2004-04-27","o":7.34,"h":7.38,"l":7.16,"c":7.2,"v":52400},{"d":"2004-04-28","o":7.22,"h":7.28,"l":7.15,"c":7.2,"v":31000},{"d":"2004-04-29","o":7.2,"h":7.22,"l":7.11,"c":7.11,"v":22400},{"d":"2004-04-30","o":7.2,"h":7.3,"l":7.1,"c":7.1,"v":28900},{"d":"2004-05-03","o":7.11,"h":7.21,"l":7.11,"c":7.15,"v":35000},{"d":"2004-05-04","o":7.11,"h":7.24,"l":7.06,"c":7.08,"v":57100},{"d":"2004-05-05","o":7.14,"h":7.35,"l":7.11,"c":7.15,"v":46500},{"d":"2004-05-06","o":7.25,"h":7.35,"l":7.1,"c":7.2,"v":37900},{"d":"2004-05-07","o":7.18,"h":7.18,"l":6.65,"c":7,"v":169000},{"d":"2004-05-10","o":6.62,"h":6.9,"l":6.62,"c":6.89,"v":85100},{"d":"2004-05-11","o":6.97,"h":7.05,"l":6.8,"c":6.84,"v":64000},{"d":"2004-05-12","o":6.7,"h":6.7,"l":6.2,"c":6.38,"v":181200},{"d":"2004-05-13","o":6.48,"h":6.48,"l":6.22,"c":6.28,"v":69800},{"d":"2004-05-14","o":6.32,"h":6.4,"l":6.25,"c":6.38,"v":30200},{"d":"2004-05-17","o":6.34,"h":6.34,"l":6.01,"c":6.22,"v":96700},{"d":"2004-05-18","o":6.28,"h":6.36,"l":6.25,"c":6.36,"v":39500},{"d":"2004-05-19","o":6.4,"h":6.8,"l":6.36,"c":6.58,"v":81000},{"d":"2004-05-20","o":6.45,"h":6.55,"l":6.3,"c":6.41,"v":25200},{"d":"2004-05-21","o":6.48,"h":6.5,"l":6.3,"c":6.48,"v":48900},{"d":"2004-05-24","o":6.39,"h":6.5,"l":6.25,"c":6.45,"v":45700},{"d":"2004-05-25","o":6.4,"h":6.48,"l":6.36,"c":6.48,"v":42200},{"d":"2004-05-26","o":6.5,"h":6.52,"l":6.42,"c":6.47,"v":31700},{"d":"2004-05-27","o":6.4,"h":6.55,"l":6.36,"c":6.45,"v":53000},{"d":"2004-05-28","o":6.39,"h":6.5,"l":6.36,"c":6.4,"v":51800},{"d":"2004-06-01","o":6.36,"h":6.43,"l":6.36,"c":6.39,"v":15900},{"d":"2004-06-02","o":6.41,"h":6.52,"l":6.37,"c":6.47,"v":63800},{"d":"2004-06-03","o":6.4,"h":6.5,"l":6.4,"c":6.46,"v":34900},{"d":"2004-06-04","o":6.43,"h":6.48,"l":6.37,"c":6.45,"v":56300},{"d":"2004-06-07","o":6.38,"h":6.48,"l":6.38,"c":6.43,"v":30600},{"d":"2004-06-08","o":6.44,"h":6.48,"l":6.4,"c":6.45,"v":55700},{"d":"2004-06-09","o":6.47,"h":6.5,"l":6.4,"c":6.45,"v":35100},{"d":"2004-06-10","o":6.48,"h":6.5,"l":6.4,"c":6.47,"v":61200},{"d":"2004-06-14","o":6.42,"h":6.45,"l":6.36,"c":6.36,"v":32100},{"d":"2004-06-15","o":6.42,"h":6.47,"l":6.32,"c":6.4,"v":49900},{"d":"2004-06-16","o":6.38,"h":6.45,"l":6.34,"c":6.37,"v":71700},{"d":"2004-06-17","o":6.33,"h":6.42,"l":6.33,"c":6.35,"v":44100},{"d":"2004-06-18","o":6.41,"h":6.42,"l":6.36,"c":6.4,"v":18100},{"d":"2004-06-21","o":6.42,"h":6.45,"l":6.37,"c":6.45,"v":32200},{"d":"2004-06-22","o":6.45,"h":6.45,"l":6.3,"c":6.42,"v":61100},{"d":"2004-06-23","o":6.43,"h":6.43,"l":6.26,"c":6.31,"v":67400},{"d":"2004-06-24","o":6.36,"h":6.39,"l":6.32,"c":6.39,"v":24500},{"d":"2004-06-25","o":6.4,"h":6.43,"l":6.34,"c":6.37,"v":32200},{"d":"2004-06-28","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":26600},{"d":"2004-06-29","o":6.34,"h":6.41,"l":6.3,"c":6.4,"v":34000},{"d":"2004-06-30","o":6.3,"h":6.4,"l":6.27,"c":6.4,"v":35500},{"d":"2004-07-01","o":6.4,"h":6.42,"l":6.35,"c":6.4,"v":35200},{"d":"2004-07-02","o":6.36,"h":6.39,"l":6.3,"c":6.39,"v":16900},{"d":"2004-07-06","o":6.37,"h":6.38,"l":6.28,"c":6.3,"v":30600},{"d":"2004-07-07","o":6.35,"h":6.36,"l":6.2,"c":6.25,"v":61800},{"d":"2004-07-08","o":6.2,"h":6.29,"l":6.2,"c":6.26,"v":27500},{"d":"2004-07-09","o":6.25,"h":6.34,"l":6.21,"c":6.32,"v":35900},{"d":"2004-07-12","o":6.29,"h":6.3,"l":6.2,"c":6.21,"v":34000},{"d":"2004-07-13","o":6.2,"h":6.3,"l":6.18,"c":6.25,"v":44100},{"d":"2004-07-14","o":6.21,"h":6.27,"l":6.17,"c":6.18,"v":23100},{"d":"2004-07-15","o":6.2,"h":6.26,"l":6.13,"c":6.24,"v":33800},{"d":"2004-07-16","o":6.18,"h":6.28,"l":6.18,"c":6.26,"v":27400},{"d":"2004-07-19","o":6.24,"h":6.25,"l":6.11,"c":6.12,"v":45800},{"d":"2004-07-20","o":6.19,"h":6.2,"l":6.12,"c":6.2,"v":28000},{"d":"2004-07-21","o":6.16,"h":6.21,"l":6.1,"c":6.1,"v":35000},{"d":"2004-07-22","o":6.1,"h":6.16,"l":6.05,"c":6.05,"v":47400},{"d":"2004-07-23","o":6.04,"h":6.05,"l":5.65,"c":5.8,"v":103500},{"d":"2004-07-26","o":5.89,"h":5.9,"l":5.72,"c":5.72,"v":38300},{"d":"2004-07-27","o":5.75,"h":6.01,"l":5.7,"c":5.99,"v":54500},{"d":"2004-07-28","o":5.9,"h":5.99,"l":5.82,"c":5.9,"v":47500},{"d":"2004-07-29","o":5.9,"h":6.05,"l":5.89,"c":5.9,"v":43500},{"d":"2004-07-30","o":5.9,"h":6.06,"l":5.9,"c":6.05,"v":36500},{"d":"2004-08-02","o":6,"h":6.13,"l":5.95,"c":6.13,"v":51400},{"d":"2004-08-03","o":6.1,"h":6.13,"l":5.97,"c":6.13,"v":37000},{"d":"2004-08-04","o":6.1,"h":6.1,"l":5.98,"c":6.06,"v":19800},{"d":"2004-08-05","o":6.07,"h":6.08,"l":6.05,"c":6.07,"v":29500},{"d":"2004-08-06","o":5.99,"h":6.02,"l":5.81,"c":5.91,"v":57700},{"d":"2004-08-09","o":5.85,"h":5.92,"l":5.82,"c":5.9,"v":21200},{"d":"2004-08-10","o":5.87,"h":6,"l":5.85,"c":5.9,"v":67900},{"d":"2004-08-11","o":5.75,"h":5.87,"l":5.63,"c":5.8,"v":49900},{"d":"2004-08-12","o":5.71,"h":5.73,"l":5.66,"c":5.7,"v":16500},{"d":"2004-08-13","o":5.65,"h":5.68,"l":5.53,"c":5.56,"v":39800},{"d":"2004-08-16","o":5.57,"h":5.63,"l":5.51,"c":5.61,"v":68600},{"d":"2004-08-17","o":5.62,"h":5.7,"l":5.62,"c":5.69,"v":28300},{"d":"2004-08-18","o":5.61,"h":5.8,"l":5.57,"c":5.8,"v":59100},{"d":"2004-08-19","o":5.83,"h":5.89,"l":5.64,"c":5.69,"v":62900},{"d":"2004-08-20","o":5.65,"h":5.95,"l":5.65,"c":5.78,"v":51800},{"d":"2004-08-23","o":5.91,"h":5.99,"l":5.75,"c":5.83,"v":101300},{"d":"2004-08-24","o":5.9,"h":5.97,"l":5.86,"c":5.92,"v":44700},{"d":"2004-08-25","o":5.92,"h":6.07,"l":5.89,"c":6.05,"v":45200},{"d":"2004-08-26","o":6,"h":6.16,"l":6,"c":6.15,"v":56500},{"d":"2004-08-27","o":6.11,"h":6.27,"l":6.09,"c":6.13,"v":34000},{"d":"2004-08-30","o":6.11,"h":6.23,"l":6.1,"c":6.15,"v":59400},{"d":"2004-08-31","o":6.2,"h":6.27,"l":6.14,"c":6.17,"v":56800},{"d":"2004-09-01","o":6.17,"h":6.2,"l":6.08,"c":6.11,"v":41400},{"d":"2004-09-02","o":6.12,"h":6.15,"l":6.02,"c":6.13,"v":40600},{"d":"2004-09-03","o":6.08,"h":6.12,"l":6.02,"c":6.03,"v":41700},{"d":"2004-09-07","o":6.13,"h":6.13,"l":6,"c":6.08,"v":29100},{"d":"2004-09-08","o":5.87,"h":6.1,"l":5.87,"c":6,"v":79000},{"d":"2004-09-09","o":6.08,"h":6.1,"l":5.91,"c":6.1,"v":31600},{"d":"2004-09-10","o":6.1,"h":6.1,"l":5.92,"c":6.1,"v":18200},{"d":"2004-09-13","o":6.1,"h":6.12,"l":6.01,"c":6.12,"v":29600},{"d":"2004-09-14","o":6.05,"h":6.2,"l":6.01,"c":6.2,"v":28800},{"d":"2004-09-15","o":6.2,"h":6.3,"l":6.04,"c":6.09,"v":43000},{"d":"2004-09-16","o":6.05,"h":6.34,"l":6.05,"c":6.11,"v":53600},{"d":"2004-09-17","o":6.09,"h":6.33,"l":6.09,"c":6.28,"v":40300},{"d":"2004-09-20","o":6.28,"h":6.3,"l":6.1,"c":6.17,"v":40500},{"d":"2004-09-21","o":6.23,"h":6.3,"l":6.17,"c":6.26,"v":34400},{"d":"2004-09-22","o":6.25,"h":6.25,"l":6.15,"c":6.15,"v":30600},{"d":"2004-09-23","o":6.22,"h":6.25,"l":6.13,"c":6.18,"v":44100},{"d":"2004-09-24","o":6.11,"h":6.21,"l":6.1,"c":6.17,"v":63700},{"d":"2004-09-27","o":6.12,"h":6.15,"l":6.01,"c":6.15,"v":61400},{"d":"2004-09-28","o":6.05,"h":6.22,"l":6.05,"c":6.15,"v":51300},{"d":"2004-09-29","o":6.16,"h":6.16,"l":6.09,"c":6.1,"v":42100},{"d":"2004-09-30","o":6.15,"h":6.16,"l":6.1,"c":6.13,"v":50600},{"d":"2004-10-01","o":6.15,"h":6.16,"l":6.12,"c":6.14,"v":201100},{"d":"2004-10-04","o":6.2,"h":6.3,"l":6.11,"c":6.25,"v":112200},{"d":"2004-10-05","o":6.26,"h":6.32,"l":6.19,"c":6.24,"v":51100},{"d":"2004-10-06","o":6.24,"h":6.33,"l":6.23,"c":6.29,"v":86300},{"d":"2004-10-07","o":6.25,"h":6.33,"l":6.21,"c":6.28,"v":51900},{"d":"2004-10-08","o":6.26,"h":6.34,"l":6.21,"c":6.25,"v":51600},{"d":"2004-10-11","o":6.22,"h":6.28,"l":6.12,"c":6.18,"v":91500},{"d":"2004-10-12","o":6.25,"h":6.25,"l":6.12,"c":6.22,"v":45000},{"d":"2004-10-13","o":6.24,"h":6.25,"l":6.13,"c":6.17,"v":41500},{"d":"2004-10-14","o":6.17,"h":6.24,"l":6.16,"c":6.16,"v":22300},{"d":"2004-10-15","o":6.22,"h":6.22,"l":6.17,"c":6.22,"v":27000},{"d":"2004-10-18","o":6.2,"h":6.3,"l":6.15,"c":6.2,"v":65700},{"d":"2004-10-19","o":6.2,"h":6.22,"l":6.16,"c":6.21,"v":36600},{"d":"2004-10-20","o":6.21,"h":6.21,"l":6.13,"c":6.15,"v":47900},{"d":"2004-10-21","o":6.2,"h":6.22,"l":6.14,"c":6.16,"v":19000},{"d":"2004-10-22","o":6.21,"h":6.22,"l":6.17,"c":6.22,"v":39900},{"d":"2004-10-25","o":6.21,"h":6.3,"l":6.17,"c":6.26,"v":39800},{"d":"2004-10-26","o":6.28,"h":6.5,"l":6.22,"c":6.5,"v":67500},{"d":"2004-10-27","o":6.4,"h":6.49,"l":6.34,"c":6.43,"v":48700},{"d":"2004-10-28","o":6.43,"h":6.49,"l":6.4,"c":6.47,"v":57700},{"d":"2004-10-29","o":6.42,"h":6.45,"l":6.36,"c":6.43,"v":52300},{"d":"2004-11-01","o":6.43,"h":6.44,"l":6.33,"c":6.37,"v":35600},{"d":"2004-11-02","o":6.42,"h":6.57,"l":6.42,"c":6.53,"v":41700},{"d":"2004-11-03","o":6.6,"h":6.75,"l":6.52,"c":6.65,"v":52300},{"d":"2004-11-04","o":6.65,"h":6.73,"l":6.6,"c":6.71,"v":48500},{"d":"2004-11-05","o":6.73,"h":6.8,"l":6.55,"c":6.6,"v":52700},{"d":"2004-11-08","o":6.69,"h":6.75,"l":6.62,"c":6.62,"v":57100},{"d":"2004-11-09","o":6.57,"h":6.67,"l":6.44,"c":6.53,"v":58600},{"d":"2004-11-10","o":6.5,"h":6.55,"l":6.49,"c":6.52,"v":32000},{"d":"2004-11-11","o":6.53,"h":6.56,"l":6.46,"c":6.56,"v":39900},{"d":"2004-11-12","o":6.56,"h":6.7,"l":6.49,"c":6.69,"v":47500},{"d":"2004-11-15","o":6.73,"h":6.73,"l":6.59,"c":6.65,"v":31500},{"d":"2004-11-16","o":6.64,"h":6.68,"l":6.45,"c":6.58,"v":41900},{"d":"2004-11-17","o":6.48,"h":6.68,"l":6.48,"c":6.62,"v":74700},{"d":"2004-11-18","o":6.62,"h":6.65,"l":6.54,"c":6.65,"v":43000},{"d":"2004-11-19","o":6.55,"h":6.59,"l":6.49,"c":6.52,"v":34800},{"d":"2004-11-22","o":6.52,"h":6.6,"l":6.4,"c":6.49,"v":70100},{"d":"2004-11-23","o":6.54,"h":6.55,"l":6.39,"c":6.5,"v":61200},{"d":"2004-11-24","o":6.53,"h":6.56,"l":6.45,"c":6.56,"v":39100},{"d":"2004-11-26","o":6.56,"h":6.57,"l":6.49,"c":6.55,"v":13300},{"d":"2004-11-29","o":6.58,"h":6.58,"l":6.4,"c":6.46,"v":52500},{"d":"2004-11-30","o":6.45,"h":6.52,"l":6.39,"c":6.51,"v":63700},{"d":"2004-12-01","o":6.51,"h":6.59,"l":6.45,"c":6.59,"v":63600},{"d":"2004-12-02","o":6.6,"h":6.65,"l":6.49,"c":6.58,"v":41400},{"d":"2004-12-03","o":6.52,"h":6.58,"l":6.44,"c":6.55,"v":41800},{"d":"2004-12-06","o":6.55,"h":6.58,"l":6.46,"c":6.54,"v":55700},{"d":"2004-12-07","o":6.6,"h":6.62,"l":6.47,"c":6.48,"v":33100},{"d":"2004-12-08","o":6.47,"h":6.58,"l":6.46,"c":6.58,"v":60800},{"d":"2004-12-09","o":6.59,"h":6.59,"l":6.4,"c":6.48,"v":68000},{"d":"2004-12-10","o":6.52,"h":6.52,"l":6.42,"c":6.43,"v":46000},{"d":"2004-12-13","o":6.45,"h":6.5,"l":6.41,"c":6.48,"v":65400},{"d":"2004-12-14","o":6.49,"h":6.51,"l":6.43,"c":6.49,"v":52300},{"d":"2004-12-15","o":6.48,"h":6.54,"l":6.43,"c":6.52,"v":64800},{"d":"2004-12-16","o":6.46,"h":6.55,"l":6.46,"c":6.51,"v":50700},{"d":"2004-12-17","o":6.48,"h":6.57,"l":6.48,"c":6.57,"v":53800},{"d":"2004-12-20","o":6.57,"h":6.6,"l":6.5,"c":6.55,"v":38800},{"d":"2004-12-21","o":6.59,"h":6.59,"l":6.45,"c":6.51,"v":70200},{"d":"2004-12-22","o":6.5,"h":6.55,"l":6.43,"c":6.47,"v":58300},{"d":"2004-12-23","o":6.49,"h":6.52,"l":6.48,"c":6.51,"v":35600},{"d":"2004-12-27","o":6.52,"h":6.55,"l":6.4,"c":6.48,"v":56200},{"d":"2004-12-28","o":6.48,"h":6.55,"l":6.48,"c":6.55,"v":49700},{"d":"2004-12-29","o":6.55,"h":6.6,"l":6.52,"c":6.58,"v":44200},{"d":"2004-12-30","o":6.52,"h":6.58,"l":6.52,"c":6.56,"v":44800},{"d":"2004-12-31","o":6.51,"h":6.61,"l":6.51,"c":6.61,"v":31700},{"d":"2005-01-03","o":6.55,"h":6.66,"l":6.54,"c":6.56,"v":42000},{"d":"2005-01-04","o":6.54,"h":6.68,"l":6.45,"c":6.48,"v":61600},{"d":"2005-01-05","o":6.41,"h":6.49,"l":6.32,"c":6.4,"v":44100},{"d":"2005-01-06","o":6.45,"h":6.45,"l":6.32,"c":6.42,"v":39300},{"d":"2005-01-07","o":6.42,"h":6.48,"l":6.36,"c":6.48,"v":31500},{"d":"2005-01-10","o":6.49,"h":6.49,"l":6.35,"c":6.36,"v":64200},{"d":"2005-01-11","o":6.33,"h":6.39,"l":6.17,"c":6.34,"v":37700},{"d":"2005-01-12","o":6.34,"h":6.35,"l":6.17,"c":6.25,"v":53500},{"d":"2005-01-13","o":6.29,"h":6.41,"l":6.26,"c":6.39,"v":52500},{"d":"2005-01-14","o":6.39,"h":6.46,"l":6.32,"c":6.44,"v":49900},{"d":"2005-01-18","o":6.4,"h":6.5,"l":6.36,"c":6.46,"v":47500},{"d":"2005-01-19","o":6.36,"h":6.44,"l":6.35,"c":6.44,"v":49200},{"d":"2005-01-20","o":6.37,"h":6.42,"l":6.36,"c":6.38,"v":42400},{"d":"2005-01-21","o":6.35,"h":6.39,"l":6.33,"c":6.39,"v":59300},{"d":"2005-01-24","o":6.31,"h":6.38,"l":6.25,"c":6.38,"v":64100},{"d":"2005-01-25","o":6.38,"h":6.42,"l":6.36,"c":6.4,"v":28200},{"d":"2005-01-26","o":6.37,"h":6.42,"l":6.32,"c":6.36,"v":42100},{"d":"2005-01-27","o":6.42,"h":6.42,"l":6.31,"c":6.37,"v":85500},{"d":"2005-01-28","o":6.36,"h":6.4,"l":6.33,"c":6.38,"v":37600},{"d":"2005-01-31","o":6.42,"h":6.48,"l":6.41,"c":6.47,"v":44700},{"d":"2005-02-01","o":6.48,"h":6.62,"l":6.43,"c":6.57,"v":85800},{"d":"2005-02-02","o":6.36,"h":6.47,"l":6.36,"c":6.47,"v":44800},{"d":"2005-02-03","o":6.47,"h":6.47,"l":6.36,"c":6.37,"v":52400},{"d":"2005-02-04","o":6.4,"h":6.46,"l":6.39,"c":6.43,"v":46300},{"d":"2005-02-07","o":6.44,"h":6.46,"l":6.38,"c":6.39,"v":65300},{"d":"2005-02-08","o":6.41,"h":6.43,"l":6.35,"c":6.41,"v":46300},{"d":"2005-02-09","o":6.42,"h":6.42,"l":6.37,"c":6.4,"v":35800},{"d":"2005-02-10","o":6.38,"h":6.42,"l":6.32,"c":6.4,"v":58000},{"d":"2005-02-11","o":6.42,"h":6.43,"l":6.39,"c":6.42,"v":42200},{"d":"2005-02-14","o":6.36,"h":6.44,"l":6.3,"c":6.36,"v":96900},{"d":"2005-02-15","o":6.33,"h":6.41,"l":6.33,"c":6.39,"v":37400},{"d":"2005-02-16","o":6.33,"h":6.47,"l":6.33,"c":6.46,"v":151500},{"d":"2005-02-17","o":6.46,"h":6.46,"l":6.35,"c":6.41,"v":49300},{"d":"2005-02-18","o":6.39,"h":6.43,"l":6.35,"c":6.42,"v":33300},{"d":"2005-02-22","o":6.35,"h":6.42,"l":6.34,"c":6.34,"v":41400},{"d":"2005-02-23","o":6.36,"h":6.36,"l":6.26,"c":6.26,"v":54000},{"d":"2005-02-24","o":6.38,"h":6.38,"l":6.26,"c":6.34,"v":63400},{"d":"2005-02-25","o":6.35,"h":6.4,"l":6.32,"c":6.39,"v":35700},{"d":"2005-02-28","o":6.35,"h":6.39,"l":6.3,"c":6.3,"v":65400},{"d":"2005-03-01","o":6.31,"h":6.35,"l":6.26,"c":6.29,"v":52800},{"d":"2005-03-02","o":6.24,"h":6.3,"l":6.21,"c":6.28,"v":61200},{"d":"2005-03-03","o":6.28,"h":6.32,"l":6.22,"c":6.31,"v":48700},{"d":"2005-03-04","o":6.3,"h":6.36,"l":6.28,"c":6.35,"v":42600},{"d":"2005-03-07","o":6.3,"h":6.34,"l":6.28,"c":6.32,"v":52300},{"d":"2005-03-08","o":6.32,"h":6.35,"l":6.25,"c":6.3,"v":43900},{"d":"2005-03-09","o":6.29,"h":6.29,"l":6.23,"c":6.25,"v":33800},{"d":"2005-03-10","o":6.27,"h":6.28,"l":6.16,"c":6.2,"v":42400},{"d":"2005-03-11","o":6.31,"h":6.31,"l":6.08,"c":6.14,"v":53400},{"d":"2005-03-14","o":6.1,"h":6.19,"l":6.09,"c":6.17,"v":67000},{"d":"2005-03-15","o":6.14,"h":6.2,"l":5.98,"c":6.05,"v":58400},{"d":"2005-03-16","o":6,"h":6.1,"l":5.96,"c":6.09,"v":84800},{"d":"2005-03-17","o":6.09,"h":6.12,"l":6.03,"c":6.09,"v":34200},{"d":"2005-03-18","o":6.1,"h":6.1,"l":6,"c":6.09,"v":27400},{"d":"2005-03-21","o":6.09,"h":6.09,"l":5.96,"c":5.97,"v":56800},{"d":"2005-03-22","o":5.97,"h":6.05,"l":5.84,"c":5.9,"v":58500},{"d":"2005-03-23","o":5.85,"h":6.3,"l":5.85,"c":6.3,"v":203400},{"d":"2005-03-24","o":6.17,"h":6.17,"l":6.05,"c":6.09,"v":69800},{"d":"2005-03-28","o":6.1,"h":6.14,"l":5.98,"c":6.03,"v":59700},{"d":"2005-03-29","o":6,"h":6.04,"l":5.9,"c":5.94,"v":36800},{"d":"2005-03-30","o":5.92,"h":6.03,"l":5.91,"c":6.03,"v":35300},{"d":"2005-03-31","o":5.97,"h":6.03,"l":5.97,"c":5.97,"v":43600},{"d":"2005-04-01","o":6,"h":6.05,"l":5.95,"c":6.04,"v":201000},{"d":"2005-04-04","o":5.97,"h":6.02,"l":5.88,"c":6,"v":35100},{"d":"2005-04-05","o":5.99,"h":6.02,"l":5.97,"c":6.02,"v":88400},{"d":"2005-04-06","o":6.03,"h":6.05,"l":5.9,"c":5.96,"v":67000},{"d":"2005-04-07","o":5.95,"h":6.05,"l":5.95,"c":6.03,"v":56200},{"d":"2005-04-08","o":6.04,"h":6.1,"l":6.04,"c":6.07,"v":77300},{"d":"2005-04-11","o":6.1,"h":6.1,"l":5.99,"c":6.03,"v":47300},{"d":"2005-04-12","o":6.01,"h":6.04,"l":5.98,"c":6.03,"v":39500},{"d":"2005-04-13","o":6.03,"h":6.06,"l":5.91,"c":5.97,"v":46800},{"d":"2005-04-14","o":5.99,"h":6,"l":5.84,"c":5.9,"v":54500},{"d":"2005-04-15","o":5.89,"h":5.91,"l":5.65,"c":5.66,"v":149000},{"d":"2005-04-18","o":5.76,"h":5.82,"l":5.72,"c":5.78,"v":42500},{"d":"2005-04-19","o":5.82,"h":5.84,"l":5.69,"c":5.84,"v":62900},{"d":"2005-04-20","o":5.79,"h":5.85,"l":5.74,"c":5.74,"v":37100},{"d":"2005-04-21","o":5.76,"h":5.85,"l":5.76,"c":5.85,"v":81000},{"d":"2005-04-22","o":5.79,"h":5.87,"l":5.75,"c":5.82,"v":51200},{"d":"2005-04-25","o":5.85,"h":5.86,"l":5.78,"c":5.86,"v":40600},{"d":"2005-04-26","o":5.85,"h":5.88,"l":5.8,"c":5.81,"v":20500},{"d":"2005-04-27","o":5.75,"h":5.85,"l":5.71,"c":5.82,"v":54100},{"d":"2005-04-28","o":5.81,"h":5.83,"l":5.75,"c":5.75,"v":37300},{"d":"2005-04-29","o":5.79,"h":5.82,"l":5.7,"c":5.82,"v":56800},{"d":"2005-05-02","o":5.8,"h":5.85,"l":5.8,"c":5.84,"v":50800},{"d":"2005-05-03","o":5.75,"h":5.84,"l":5.75,"c":5.8,"v":43700},{"d":"2005-05-04","o":5.8,"h":5.96,"l":5.8,"c":5.88,"v":123300},{"d":"2005-05-05","o":5.87,"h":5.88,"l":5.75,"c":5.87,"v":89300},{"d":"2005-05-06","o":5.85,"h":5.88,"l":5.7,"c":5.83,"v":97100},{"d":"2005-05-09","o":5.84,"h":5.86,"l":5.79,"c":5.86,"v":74000},{"d":"2005-05-10","o":5.8,"h":5.86,"l":5.75,"c":5.81,"v":69800},{"d":"2005-05-11","o":5.77,"h":5.77,"l":5.63,"c":5.7,"v":85900},{"d":"2005-05-12","o":5.7,"h":5.71,"l":5.58,"c":5.64,"v":100600},{"d":"2005-05-13","o":5.65,"h":5.69,"l":5.61,"c":5.69,"v":76400},{"d":"2005-05-16","o":5.65,"h":5.74,"l":5.62,"c":5.71,"v":84900},{"d":"2005-05-17","o":5.67,"h":5.74,"l":5.62,"c":5.74,"v":52600},{"d":"2005-05-18","o":5.77,"h":5.84,"l":5.73,"c":5.84,"v":98800},{"d":"2005-05-19","o":5.8,"h":5.85,"l":5.77,"c":5.83,"v":61800},{"d":"2005-05-20","o":5.79,"h":5.9,"l":5.77,"c":5.9,"v":60300},{"d":"2005-05-23","o":5.8,"h":5.89,"l":5.8,"c":5.89,"v":105400},{"d":"2005-05-24","o":5.83,"h":6,"l":5.81,"c":6,"v":66700},{"d":"2005-05-25","o":5.92,"h":5.94,"l":5.83,"c":5.94,"v":58300},{"d":"2005-05-26","o":5.85,"h":5.97,"l":5.85,"c":5.96,"v":53900},{"d":"2005-05-27","o":5.96,"h":5.99,"l":5.92,"c":5.97,"v":38300},{"d":"2005-05-31","o":5.94,"h":5.97,"l":5.88,"c":5.9,"v":78000},{"d":"2005-06-01","o":5.88,"h":5.96,"l":5.86,"c":5.96,"v":54700},{"d":"2005-06-02","o":5.97,"h":6,"l":5.89,"c":5.97,"v":104900},{"d":"2005-06-03","o":5.97,"h":5.98,"l":5.93,"c":5.96,"v":34500},{"d":"2005-06-06","o":5.94,"h":5.96,"l":5.9,"c":5.96,"v":38000},{"d":"2005-06-07","o":5.92,"h":6.01,"l":5.91,"c":5.93,"v":64200},{"d":"2005-06-08","o":5.9,"h":5.96,"l":5.89,"c":5.93,"v":45600},{"d":"2005-06-09","o":5.9,"h":5.95,"l":5.87,"c":5.95,"v":78700},{"d":"2005-06-10","o":5.95,"h":5.96,"l":5.91,"c":5.96,"v":32000},{"d":"2005-06-13","o":5.89,"h":5.97,"l":5.89,"c":5.93,"v":87400},{"d":"2005-06-14","o":5.93,"h":5.98,"l":5.91,"c":5.96,"v":16600},{"d":"2005-06-15","o":5.98,"h":5.98,"l":5.93,"c":5.95,"v":49900},{"d":"2005-06-16","o":5.93,"h":5.99,"l":5.93,"c":5.99,"v":60700},{"d":"2005-06-17","o":5.95,"h":6.03,"l":5.95,"c":6.02,"v":79100},{"d":"2005-06-20","o":5.98,"h":5.99,"l":5.95,"c":5.96,"v":26200},{"d":"2005-06-21","o":5.99,"h":5.99,"l":5.9,"c":5.97,"v":60400},{"d":"2005-06-22","o":5.95,"h":5.98,"l":5.92,"c":5.93,"v":27300},{"d":"2005-06-23","o":5.93,"h":5.98,"l":5.9,"c":5.9,"v":46100},{"d":"2005-06-24","o":5.86,"h":5.92,"l":5.86,"c":5.89,"v":47000},{"d":"2005-06-27","o":5.86,"h":5.88,"l":5.82,"c":5.88,"v":29100},{"d":"2005-06-28","o":5.84,"h":5.92,"l":5.83,"c":5.92,"v":67000},{"d":"2005-06-29","o":5.89,"h":5.94,"l":5.84,"c":5.88,"v":88600},{"d":"2005-06-30","o":5.9,"h":5.91,"l":5.84,"c":5.88,"v":32000},{"d":"2005-07-01","o":5.84,"h":5.93,"l":5.84,"c":5.93,"v":34700},{"d":"2005-07-05","o":5.86,"h":5.95,"l":5.86,"c":5.9,"v":53600},{"d":"2005-07-06","o":5.91,"h":5.95,"l":5.9,"c":5.91,"v":34400},{"d":"2005-07-07","o":5.9,"h":5.91,"l":5.82,"c":5.9,"v":36600},{"d":"2005-07-08","o":5.86,"h":5.98,"l":5.86,"c":5.95,"v":76100},{"d":"2005-07-11","o":5.99,"h":6.02,"l":5.97,"c":6.02,"v":90100},{"d":"2005-07-12","o":6,"h":6.05,"l":5.99,"c":6.05,"v":56700},{"d":"2005-07-13","o":6.05,"h":6.09,"l":5.99,"c":6.06,"v":56900},{"d":"2005-07-14","o":6.06,"h":6.13,"l":6.06,"c":6.12,"v":77000},{"d":"2005-07-15","o":6.11,"h":6.11,"l":6.05,"c":6.09,"v":30900},{"d":"2005-07-18","o":6.06,"h":6.12,"l":6.06,"c":6.1,"v":51600},{"d":"2005-07-19","o":6.09,"h":6.12,"l":6.06,"c":6.11,"v":59100},{"d":"2005-07-20","o":6.05,"h":6.14,"l":6.05,"c":6.14,"v":74700},{"d":"2005-07-21","o":6.1,"h":6.13,"l":6.05,"c":6.06,"v":77900},{"d":"2005-07-22","o":6.1,"h":6.11,"l":6.06,"c":6.11,"v":30800},{"d":"2005-07-25","o":6.11,"h":6.12,"l":6.04,"c":6.1,"v":54900},{"d":"2005-07-26","o":6.05,"h":6.12,"l":6.04,"c":6.12,"v":59400},{"d":"2005-07-27","o":6.12,"h":6.15,"l":6.1,"c":6.15,"v":56900},{"d":"2005-07-28","o":6.15,"h":6.17,"l":6.13,"c":6.17,"v":72200},{"d":"2005-07-29","o":6.17,"h":6.18,"l":6.15,"c":6.15,"v":76800},{"d":"2005-08-01","o":6.19,"h":6.2,"l":6.15,"c":6.2,"v":80600},{"d":"2005-08-02","o":6.22,"h":6.26,"l":6.16,"c":6.26,"v":62600},{"d":"2005-08-03","o":6.14,"h":6.15,"l":6.07,"c":6.1,"v":86200},{"d":"2005-08-04","o":6.09,"h":6.1,"l":6.04,"c":6.08,"v":46700},{"d":"2005-08-05","o":6.05,"h":6.08,"l":5.99,"c":6.07,"v":60800},{"d":"2005-08-08","o":6.03,"h":6.06,"l":5.97,"c":6.03,"v":47000},{"d":"2005-08-09","o":6.05,"h":6.06,"l":6,"c":6.01,"v":43900},{"d":"2005-08-10","o":6.04,"h":6.1,"l":5.99,"c":6.02,"v":62800},{"d":"2005-08-11","o":6.02,"h":6.05,"l":6,"c":6.02,"v":32900},{"d":"2005-08-12","o":6.04,"h":6.05,"l":5.97,"c":6.02,"v":23100},{"d":"2005-08-15","o":6.01,"h":6.07,"l":5.98,"c":6,"v":75300},{"d":"2005-08-16","o":6.02,"h":6.04,"l":5.98,"c":5.98,"v":55700},{"d":"2005-08-17","o":5.97,"h":5.97,"l":5.89,"c":5.97,"v":82500},{"d":"2005-08-18","o":6,"h":6.03,"l":5.92,"c":6.03,"v":34100},{"d":"2005-08-19","o":6,"h":6.04,"l":5.97,"c":6.02,"v":57300},{"d":"2005-08-22","o":6.03,"h":6.03,"l":5.99,"c":6.02,"v":47600},{"d":"2005-08-23","o":5.98,"h":6.04,"l":5.98,"c":6.04,"v":50100},{"d":"2005-08-24","o":6.04,"h":6.04,"l":5.98,"c":6.01,"v":51600},{"d":"2005-08-25","o":5.98,"h":6.03,"l":5.97,"c":6.01,"v":47200},{"d":"2005-08-26","o":6,"h":6,"l":5.94,"c":5.97,"v":43800},{"d":"2005-08-29","o":5.92,"h":6.01,"l":5.92,"c":5.99,"v":44000},{"d":"2005-08-30","o":5.95,"h":5.97,"l":5.91,"c":5.96,"v":38800},{"d":"2005-08-31","o":5.94,"h":6.05,"l":5.94,"c":6.05,"v":45000},{"d":"2005-09-01","o":6.05,"h":6.1,"l":6.04,"c":6.04,"v":79400},{"d":"2005-09-02","o":6.03,"h":6.1,"l":6.01,"c":6.01,"v":31400},{"d":"2005-09-06","o":6.03,"h":6.1,"l":6.03,"c":6.08,"v":38000},{"d":"2005-09-07","o":6.04,"h":6.12,"l":6.04,"c":6.05,"v":45200},{"d":"2005-09-08","o":6.04,"h":6.1,"l":6.04,"c":6.08,"v":30000},{"d":"2005-09-09","o":6.09,"h":6.12,"l":6.06,"c":6.12,"v":31100},{"d":"2005-09-12","o":6.07,"h":6.15,"l":6.06,"c":6.14,"v":57100},{"d":"2005-09-13","o":6.08,"h":6.14,"l":6.06,"c":6.07,"v":47600},{"d":"2005-09-14","o":6.07,"h":6.1,"l":6.05,"c":6.08,"v":47600},{"d":"2005-09-15","o":6.05,"h":6.08,"l":6.05,"c":6.08,"v":29700},{"d":"2005-09-16","o":6.06,"h":6.09,"l":6.05,"c":6.09,"v":24200},{"d":"2005-09-19","o":6.09,"h":6.09,"l":6.02,"c":6.04,"v":25500},{"d":"2005-09-20","o":6.04,"h":6.07,"l":6,"c":6.02,"v":46300},{"d":"2005-09-21","o":6,"h":6,"l":5.94,"c":5.96,"v":42400},{"d":"2005-09-22","o":5.92,"h":5.94,"l":5.88,"c":5.94,"v":44400},{"d":"2005-09-23","o":5.84,"h":6.05,"l":5.84,"c":5.94,"v":66000},{"d":"2005-09-26","o":6,"h":6,"l":5.77,"c":5.89,"v":63000},{"d":"2005-09-27","o":5.9,"h":5.91,"l":5.83,"c":5.88,"v":78900},{"d":"2005-09-28","o":5.9,"h":5.93,"l":5.85,"c":5.88,"v":89200},{"d":"2005-09-29","o":5.91,"h":5.96,"l":5.85,"c":5.95,"v":36700},{"d":"2005-09-30","o":5.91,"h":5.97,"l":5.9,"c":5.95,"v":28500},{"d":"2005-10-03","o":5.91,"h":5.96,"l":5.91,"c":5.95,"v":48700},{"d":"2005-10-04","o":5.96,"h":5.98,"l":5.92,"c":5.96,"v":61200},{"d":"2005-10-05","o":5.95,"h":5.96,"l":5.9,"c":5.91,"v":45100},{"d":"2005-10-06","o":5.82,"h":5.9,"l":5.81,"c":5.82,"v":48100},{"d":"2005-10-07","o":5.86,"h":5.9,"l":5.82,"c":5.87,"v":41000},{"d":"2005-10-10","o":5.93,"h":5.93,"l":5.81,"c":5.88,"v":66100},{"d":"2005-10-11","o":5.82,"h":5.9,"l":5.82,"c":5.87,"v":27300},{"d":"2005-10-12","o":5.84,"h":5.84,"l":5.7,"c":5.75,"v":72000},{"d":"2005-10-13","o":5.8,"h":5.8,"l":5.65,"c":5.75,"v":83200},{"d":"2005-10-14","o":5.78,"h":5.78,"l":5.65,"c":5.74,"v":91900},{"d":"2005-10-17","o":5.74,"h":5.78,"l":5.69,"c":5.78,"v":90200},{"d":"2005-10-18","o":5.76,"h":5.82,"l":5.68,"c":5.72,"v":87600},{"d":"2005-10-19","o":5.7,"h":5.78,"l":5.65,"c":5.78,"v":54500},{"d":"2005-10-20","o":5.8,"h":5.82,"l":5.66,"c":5.7,"v":44300},{"d":"2005-10-21","o":5.66,"h":5.77,"l":5.66,"c":5.77,"v":65900},{"d":"2005-10-24","o":5.75,"h":5.86,"l":5.75,"c":5.86,"v":45900},{"d":"2005-10-25","o":5.81,"h":5.89,"l":5.76,"c":5.85,"v":38000},{"d":"2005-10-26","o":5.85,"h":5.9,"l":5.8,"c":5.84,"v":23100},{"d":"2005-10-27","o":5.86,"h":5.87,"l":5.75,"c":5.78,"v":27700},{"d":"2005-10-28","o":5.76,"h":5.83,"l":5.76,"c":5.81,"v":14500},{"d":"2005-10-31","o":5.84,"h":5.91,"l":5.8,"c":5.88,"v":38500},{"d":"2005-11-01","o":5.86,"h":5.87,"l":5.8,"c":5.85,"v":37900},{"d":"2005-11-02","o":5.83,"h":5.95,"l":5.83,"c":5.95,"v":36700},{"d":"2005-11-03","o":5.95,"h":6.01,"l":5.95,"c":5.96,"v":61700},{"d":"2005-11-04","o":6.01,"h":6.01,"l":5.91,"c":6.01,"v":68000},{"d":"2005-11-07","o":6.02,"h":6.04,"l":6,"c":6.02,"v":24100},{"d":"2005-11-08","o":5.95,"h":5.99,"l":5.83,"c":5.85,"v":107100},{"d":"2005-11-09","o":5.91,"h":5.92,"l":5.86,"c":5.87,"v":58600},{"d":"2005-11-10","o":5.85,"h":5.91,"l":5.84,"c":5.91,"v":30500},{"d":"2005-11-11","o":5.89,"h":5.93,"l":5.87,"c":5.92,"v":28600},{"d":"2005-11-14","o":5.91,"h":5.93,"l":5.9,"c":5.91,"v":36900},{"d":"2005-11-15","o":5.9,"h":5.95,"l":5.88,"c":5.88,"v":23200},{"d":"2005-11-16","o":5.84,"h":5.91,"l":5.84,"c":5.84,"v":24900},{"d":"2005-11-17","o":5.86,"h":5.9,"l":5.85,"c":5.86,"v":51800},{"d":"2005-11-18","o":5.88,"h":5.93,"l":5.85,"c":5.93,"v":83900},{"d":"2005-11-21","o":5.96,"h":5.96,"l":5.88,"c":5.9,"v":114700},{"d":"2005-11-22","o":5.9,"h":5.92,"l":5.87,"c":5.9,"v":91700},{"d":"2005-11-23","o":5.94,"h":5.95,"l":5.87,"c":5.9,"v":84400},{"d":"2005-11-25","o":5.91,"h":5.96,"l":5.91,"c":5.96,"v":27400},{"d":"2005-11-28","o":5.95,"h":5.95,"l":5.89,"c":5.89,"v":59900},{"d":"2005-11-29","o":5.89,"h":5.96,"l":5.88,"c":5.92,"v":47300},{"d":"2005-11-30","o":5.89,"h":5.91,"l":5.8,"c":5.83,"v":77700},{"d":"2005-12-01","o":5.88,"h":5.97,"l":5.83,"c":5.9,"v":82600},{"d":"2005-12-02","o":5.89,"h":5.93,"l":5.84,"c":5.92,"v":40500},{"d":"2005-12-05","o":5.83,"h":5.91,"l":5.83,"c":5.87,"v":59500},{"d":"2005-12-06","o":5.88,"h":5.93,"l":5.87,"c":5.9,"v":50300},{"d":"2005-12-07","o":5.92,"h":5.92,"l":5.79,"c":5.82,"v":60800},{"d":"2005-12-08","o":5.81,"h":5.87,"l":5.76,"c":5.77,"v":60700},{"d":"2005-12-09","o":5.77,"h":5.82,"l":5.65,"c":5.75,"v":85200},{"d":"2005-12-12","o":5.77,"h":5.78,"l":5.72,"c":5.73,"v":101500},{"d":"2005-12-13","o":5.66,"h":5.74,"l":5.66,"c":5.7,"v":62800},{"d":"2005-12-14","o":5.7,"h":5.7,"l":5.59,"c":5.65,"v":85100},{"d":"2005-12-15","o":5.61,"h":5.65,"l":5.55,"c":5.55,"v":58200},{"d":"2005-12-16","o":5.57,"h":5.59,"l":5.51,"c":5.59,"v":278600},{"d":"2005-12-19","o":5.58,"h":5.59,"l":5.5,"c":5.5,"v":167300},{"d":"2005-12-20","o":5.5,"h":5.6,"l":5.41,"c":5.43,"v":154400},{"d":"2005-12-21","o":5.43,"h":5.52,"l":5.43,"c":5.44,"v":104300},{"d":"2005-12-22","o":5.44,"h":5.51,"l":5.43,"c":5.47,"v":59500},{"d":"2005-12-23","o":5.5,"h":5.5,"l":5.43,"c":5.44,"v":29800},{"d":"2005-12-27","o":5.44,"h":5.49,"l":5.4,"c":5.43,"v":194500},{"d":"2005-12-28","o":5.43,"h":5.45,"l":5.38,"c":5.42,"v":59900},{"d":"2005-12-29","o":5.4,"h":5.44,"l":5.4,"c":5.41,"v":85000},{"d":"2005-12-30","o":5.38,"h":5.44,"l":5.37,"c":5.44,"v":198900},{"d":"2006-01-03","o":5.45,"h":5.49,"l":5.38,"c":5.47,"v":66300},{"d":"2006-01-04","o":5.48,"h":5.54,"l":5.47,"c":5.54,"v":47900},{"d":"2006-01-05","o":5.51,"h":5.61,"l":5.51,"c":5.6,"v":94100},{"d":"2006-01-06","o":5.62,"h":5.74,"l":5.6,"c":5.74,"v":144200},{"d":"2006-01-09","o":5.7,"h":5.78,"l":5.69,"c":5.75,"v":76900},{"d":"2006-01-10","o":5.73,"h":5.83,"l":5.69,"c":5.82,"v":95800},{"d":"2006-01-11","o":5.76,"h":5.82,"l":5.76,"c":5.78,"v":53100},{"d":"2006-01-12","o":5.75,"h":5.8,"l":5.75,"c":5.77,"v":32400},{"d":"2006-01-13","o":5.8,"h":5.8,"l":5.71,"c":5.76,"v":62500},{"d":"2006-01-17","o":5.75,"h":5.75,"l":5.7,"c":5.71,"v":44000},{"d":"2006-01-18","o":5.66,"h":5.72,"l":5.63,"c":5.69,"v":77400},{"d":"2006-01-19","o":5.69,"h":5.74,"l":5.66,"c":5.72,"v":43100},{"d":"2006-01-20","o":5.7,"h":5.73,"l":5.67,"c":5.69,"v":211000},{"d":"2006-01-23","o":5.65,"h":5.72,"l":5.63,"c":5.65,"v":60800},{"d":"2006-01-24","o":5.66,"h":5.69,"l":5.65,"c":5.66,"v":68200},{"d":"2006-01-25","o":5.68,"h":5.71,"l":5.66,"c":5.7,"v":95100},{"d":"2006-01-26","o":5.68,"h":5.75,"l":5.68,"c":5.75,"v":60000},{"d":"2006-01-27","o":5.75,"h":5.84,"l":5.75,"c":5.83,"v":105800},{"d":"2006-01-30","o":5.77,"h":5.86,"l":5.77,"c":5.8,"v":98900},{"d":"2006-01-31","o":5.8,"h":5.84,"l":5.8,"c":5.84,"v":70300},{"d":"2006-02-01","o":5.84,"h":5.85,"l":5.77,"c":5.8,"v":42100},{"d":"2006-02-02","o":5.79,"h":5.8,"l":5.74,"c":5.75,"v":22600},{"d":"2006-02-03","o":5.75,"h":5.79,"l":5.69,"c":5.73,"v":49100},{"d":"2006-02-06","o":5.7,"h":5.77,"l":5.7,"c":5.72,"v":30500},{"d":"2006-02-07","o":5.71,"h":5.75,"l":5.67,"c":5.68,"v":50800},{"d":"2006-02-08","o":5.69,"h":5.78,"l":5.68,"c":5.76,"v":88300},{"d":"2006-02-09","o":5.73,"h":5.8,"l":5.73,"c":5.74,"v":67500},{"d":"2006-02-10","o":5.74,"h":5.77,"l":5.68,"c":5.7,"v":57300},{"d":"2006-02-13","o":5.68,"h":5.73,"l":5.67,"c":5.67,"v":66600},{"d":"2006-02-14","o":5.66,"h":5.76,"l":5.66,"c":5.76,"v":26500},{"d":"2006-02-15","o":5.73,"h":5.75,"l":5.69,"c":5.74,"v":51400},{"d":"2006-02-16","o":5.73,"h":5.77,"l":5.72,"c":5.77,"v":56000},{"d":"2006-02-17","o":5.75,"h":5.8,"l":5.72,"c":5.76,"v":66100},{"d":"2006-02-21","o":5.76,"h":5.79,"l":5.7,"c":5.74,"v":45700},{"d":"2006-02-22","o":5.73,"h":5.81,"l":5.72,"c":5.81,"v":74600},{"d":"2006-02-23","o":5.8,"h":5.84,"l":5.75,"c":5.78,"v":57300},{"d":"2006-02-24","o":5.8,"h":5.83,"l":5.76,"c":5.77,"v":72500},{"d":"2006-02-27","o":5.78,"h":5.86,"l":5.78,"c":5.85,"v":97500},{"d":"2006-02-28","o":5.8,"h":5.84,"l":5.77,"c":5.82,"v":131300},{"d":"2006-03-01","o":5.6,"h":5.7,"l":5.59,"c":5.68,"v":54600},{"d":"2006-03-02","o":5.62,"h":5.7,"l":5.62,"c":5.69,"v":48200},{"d":"2006-03-03","o":5.67,"h":5.7,"l":5.64,"c":5.65,"v":42300},{"d":"2006-03-06","o":5.68,"h":5.69,"l":5.62,"c":5.64,"v":84600},{"d":"2006-03-07","o":5.6,"h":5.65,"l":5.6,"c":5.6,"v":37100},{"d":"2006-03-08","o":5.59,"h":5.63,"l":5.55,"c":5.59,"v":44500},{"d":"2006-03-09","o":5.59,"h":5.63,"l":5.55,"c":5.55,"v":45200},{"d":"2006-03-10","o":5.56,"h":5.61,"l":5.56,"c":5.57,"v":13800},{"d":"2006-03-13","o":5.57,"h":5.62,"l":5.57,"c":5.58,"v":31100},{"d":"2006-03-14","o":5.58,"h":5.65,"l":5.57,"c":5.63,"v":40400},{"d":"2006-03-15","o":5.65,"h":5.7,"l":5.61,"c":5.67,"v":97800},{"d":"2006-03-16","o":5.62,"h":5.7,"l":5.62,"c":5.67,"v":85500},{"d":"2006-03-17","o":5.64,"h":5.73,"l":5.64,"c":5.68,"v":83300},{"d":"2006-03-20","o":5.73,"h":5.74,"l":5.65,"c":5.65,"v":63400},{"d":"2006-03-21","o":5.7,"h":5.7,"l":5.65,"c":5.66,"v":48300},{"d":"2006-03-22","o":5.65,"h":5.72,"l":5.65,"c":5.67,"v":69200},{"d":"2006-03-23","o":5.68,"h":5.7,"l":5.66,"c":5.69,"v":71400},{"d":"2006-03-24","o":5.67,"h":5.71,"l":5.66,"c":5.71,"v":66700},{"d":"2006-03-27","o":5.68,"h":5.71,"l":5.65,"c":5.66,"v":70800},{"d":"2006-03-28","o":5.65,"h":5.69,"l":5.62,"c":5.62,"v":41800},{"d":"2006-03-29","o":5.64,"h":5.7,"l":5.64,"c":5.67,"v":48800},{"d":"2006-03-30","o":5.68,"h":5.71,"l":5.66,"c":5.68,"v":66700},{"d":"2006-03-31","o":5.65,"h":5.71,"l":5.64,"c":5.66,"v":47000},{"d":"2006-04-03","o":5.69,"h":5.73,"l":5.68,"c":5.7,"v":69100},{"d":"2006-04-04","o":5.66,"h":5.72,"l":5.66,"c":5.7,"v":43900},{"d":"2006-04-05","o":5.67,"h":5.73,"l":5.67,"c":5.73,"v":43900},{"d":"2006-04-06","o":5.74,"h":5.74,"l":5.69,"c":5.73,"v":38000},{"d":"2006-04-07","o":5.73,"h":5.74,"l":5.67,"c":5.7,"v":57400},{"d":"2006-04-10","o":5.66,"h":5.72,"l":5.66,"c":5.71,"v":72200},{"d":"2006-04-11","o":5.69,"h":5.71,"l":5.62,"c":5.64,"v":74700},{"d":"2006-04-12","o":5.69,"h":5.7,"l":5.61,"c":5.66,"v":43800},{"d":"2006-04-13","o":5.66,"h":5.67,"l":5.6,"c":5.67,"v":53300},{"d":"2006-04-17","o":5.71,"h":5.71,"l":5.58,"c":5.63,"v":73400},{"d":"2006-04-18","o":5.64,"h":5.72,"l":5.63,"c":5.72,"v":76900},{"d":"2006-04-19","o":5.7,"h":5.75,"l":5.68,"c":5.74,"v":62400},{"d":"2006-04-20","o":5.75,"h":5.79,"l":5.74,"c":5.78,"v":76500},{"d":"2006-04-21","o":5.79,"h":5.79,"l":5.74,"c":5.77,"v":66800},{"d":"2006-04-24","o":5.76,"h":5.76,"l":5.67,"c":5.74,"v":73600},{"d":"2006-04-25","o":5.72,"h":5.73,"l":5.65,"c":5.7,"v":60500},{"d":"2006-04-26","o":5.69,"h":5.69,"l":5.66,"c":5.69,"v":57500},{"d":"2006-04-27","o":5.67,"h":5.72,"l":5.65,"c":5.72,"v":39100},{"d":"2006-04-28","o":5.7,"h":5.7,"l":5.65,"c":5.69,"v":39200},{"d":"2006-05-01","o":5.66,"h":5.69,"l":5.64,"c":5.68,"v":65700},{"d":"2006-05-02","o":5.68,"h":5.68,"l":5.63,"c":5.67,"v":56100},{"d":"2006-05-03","o":5.62,"h":5.65,"l":5.6,"c":5.65,"v":52700},{"d":"2006-05-04","o":5.66,"h":5.68,"l":5.62,"c":5.64,"v":48700},{"d":"2006-05-05","o":5.66,"h":5.72,"l":5.62,"c":5.71,"v":89800},{"d":"2006-05-08","o":5.7,"h":5.74,"l":5.65,"c":5.72,"v":116800},{"d":"2006-05-09","o":5.75,"h":5.75,"l":5.67,"c":5.73,"v":34800},{"d":"2006-05-10","o":5.73,"h":5.75,"l":5.66,"c":5.69,"v":77900},{"d":"2006-05-11","o":5.67,"h":5.69,"l":5.6,"c":5.64,"v":36300},{"d":"2006-05-12","o":5.69,"h":5.69,"l":5.55,"c":5.57,"v":50900},{"d":"2006-05-15","o":5.54,"h":5.57,"l":5.48,"c":5.5,"v":54600},{"d":"2006-05-16","o":5.53,"h":5.53,"l":5.41,"c":5.45,"v":108000},{"d":"2006-05-17","o":5.43,"h":5.43,"l":5.33,"c":5.38,"v":111700},{"d":"2006-05-18","o":5.46,"h":5.46,"l":5.34,"c":5.43,"v":50300},{"d":"2006-05-19","o":5.4,"h":5.43,"l":5.3,"c":5.38,"v":102000},{"d":"2006-05-22","o":5.35,"h":5.35,"l":5.21,"c":5.34,"v":83200},{"d":"2006-05-23","o":5.38,"h":5.38,"l":5.28,"c":5.3,"v":82300},{"d":"2006-05-24","o":5.28,"h":5.28,"l":5.1,"c":5.2,"v":175900},{"d":"2006-05-25","o":5.28,"h":5.28,"l":5.2,"c":5.28,"v":79800},{"d":"2006-05-26","o":5.33,"h":5.35,"l":5.29,"c":5.35,"v":68300},{"d":"2006-05-30","o":5.34,"h":5.34,"l":5.21,"c":5.28,"v":96300},{"d":"2006-05-31","o":5.16,"h":5.19,"l":5.11,"c":5.19,"v":39800},{"d":"2006-06-01","o":5.18,"h":5.24,"l":5.15,"c":5.24,"v":44500},{"d":"2006-06-02","o":5.25,"h":5.29,"l":5.2,"c":5.27,"v":69700},{"d":"2006-06-05","o":5.29,"h":5.29,"l":5.14,"c":5.16,"v":83200},{"d":"2006-06-06","o":5.14,"h":5.14,"l":5.05,"c":5.11,"v":56700},{"d":"2006-06-07","o":5.06,"h":5.14,"l":5.05,"c":5.09,"v":70700},{"d":"2006-06-08","o":5.02,"h":5.09,"l":4.95,"c":5.07,"v":81200},{"d":"2006-06-09","o":5.12,"h":5.12,"l":5,"c":5.05,"v":43100},{"d":"2006-06-12","o":5.01,"h":5.04,"l":4.95,"c":4.99,"v":61300},{"d":"2006-06-13","o":4.97,"h":4.97,"l":4.8,"c":4.84,"v":133500},{"d":"2006-06-14","o":4.86,"h":4.89,"l":4.77,"c":4.83,"v":96900},{"d":"2006-06-15","o":4.88,"h":4.95,"l":4.83,"c":4.95,"v":67300},{"d":"2006-06-16","o":4.94,"h":4.99,"l":4.88,"c":4.98,"v":73900},{"d":"2006-06-19","o":5.03,"h":5.03,"l":4.93,"c":4.95,"v":65300},{"d":"2006-06-20","o":4.95,"h":4.99,"l":4.93,"c":4.96,"v":65500},{"d":"2006-06-21","o":4.97,"h":5.02,"l":4.95,"c":5,"v":69400},{"d":"2006-06-22","o":5,"h":5.04,"l":4.97,"c":5,"v":79500},{"d":"2006-06-23","o":5,"h":5.03,"l":4.95,"c":4.99,"v":59700},{"d":"2006-06-26","o":5,"h":5.05,"l":4.98,"c":5.05,"v":47200},{"d":"2006-06-27","o":5.05,"h":5.08,"l":5,"c":5.03,"v":106500},{"d":"2006-06-28","o":4.99,"h":5.06,"l":4.98,"c":5.05,"v":65400},{"d":"2006-06-29","o":5.02,"h":5.12,"l":5.02,"c":5.1,"v":61100},{"d":"2006-06-30","o":5.17,"h":5.18,"l":5.13,"c":5.16,"v":51800},{"d":"2006-07-03","o":5.11,"h":5.19,"l":5.11,"c":5.15,"v":41900},{"d":"2006-07-05","o":5.15,"h":5.15,"l":5.08,"c":5.12,"v":45800},{"d":"2006-07-06","o":5.14,"h":5.14,"l":5.07,"c":5.11,"v":34000},{"d":"2006-07-07","o":5.11,"h":5.13,"l":5.05,"c":5.11,"v":43800},{"d":"2006-07-10","o":5.12,"h":5.12,"l":4.98,"c":5.07,"v":61200},{"d":"2006-07-11","o":5.01,"h":5.08,"l":5.01,"c":5.07,"v":60000},{"d":"2006-07-12","o":5.04,"h":5.08,"l":4.96,"c":4.97,"v":95200},{"d":"2006-07-13","o":4.95,"h":4.99,"l":4.88,"c":4.92,"v":83200},{"d":"2006-07-14","o":4.88,"h":4.95,"l":4.83,"c":4.9,"v":83500},{"d":"2006-07-17","o":4.85,"h":4.89,"l":4.83,"c":4.85,"v":39000},{"d":"2006-07-18","o":4.84,"h":4.87,"l":4.75,"c":4.85,"v":50500},{"d":"2006-07-19","o":4.83,"h":4.96,"l":4.83,"c":4.9,"v":104500},{"d":"2006-07-20","o":4.96,"h":4.98,"l":4.87,"c":4.88,"v":95100},{"d":"2006-07-21","o":4.86,"h":4.86,"l":4.8,"c":4.85,"v":55700},{"d":"2006-07-24","o":4.84,"h":4.88,"l":4.84,"c":4.87,"v":43100},{"d":"2006-07-25","o":4.9,"h":4.9,"l":4.85,"c":4.9,"v":42600},{"d":"2006-07-26","o":4.91,"h":4.91,"l":4.86,"c":4.87,"v":55300},{"d":"2006-07-27","o":4.89,"h":4.9,"l":4.85,"c":4.85,"v":29400},{"d":"2006-07-28","o":4.84,"h":4.9,"l":4.84,"c":4.9,"v":57600},{"d":"2006-07-31","o":4.89,"h":4.92,"l":4.88,"c":4.89,"v":83600},{"d":"2006-08-01","o":4.86,"h":4.89,"l":4.84,"c":4.89,"v":50100},{"d":"2006-08-02","o":4.86,"h":4.92,"l":4.86,"c":4.88,"v":67600},{"d":"2006-08-03","o":4.85,"h":4.94,"l":4.85,"c":4.93,"v":80900},{"d":"2006-08-04","o":5.03,"h":5.03,"l":4.93,"c":4.94,"v":87500},{"d":"2006-08-07","o":4.92,"h":4.94,"l":4.9,"c":4.9,"v":44100},{"d":"2006-08-08","o":4.9,"h":4.92,"l":4.88,"c":4.88,"v":76100},{"d":"2006-08-09","o":4.91,"h":4.93,"l":4.86,"c":4.86,"v":87300},{"d":"2006-08-10","o":4.85,"h":4.9,"l":4.84,"c":4.87,"v":59700},{"d":"2006-08-11","o":4.85,"h":4.89,"l":4.84,"c":4.88,"v":57100},{"d":"2006-08-14","o":4.91,"h":4.95,"l":4.87,"c":4.9,"v":44800},{"d":"2006-08-15","o":4.91,"h":4.97,"l":4.9,"c":4.97,"v":57900},{"d":"2006-08-16","o":4.97,"h":5.02,"l":4.95,"c":5,"v":93100},{"d":"2006-08-17","o":5,"h":5.04,"l":4.97,"c":5.03,"v":111600},{"d":"2006-08-18","o":5.02,"h":5.03,"l":5,"c":5.03,"v":77200},{"d":"2006-08-21","o":5.03,"h":5.03,"l":5,"c":5.03,"v":67000},{"d":"2006-08-22","o":5.03,"h":5.03,"l":5.01,"c":5.03,"v":47600},{"d":"2006-08-23","o":5.03,"h":5.04,"l":5,"c":5.02,"v":59900},{"d":"2006-08-24","o":5.01,"h":5.03,"l":4.99,"c":5.02,"v":77700},{"d":"2006-08-25","o":5.01,"h":5.02,"l":5,"c":5.02,"v":77700},{"d":"2006-08-28","o":5.01,"h":5.04,"l":5,"c":5.03,"v":121800},{"d":"2006-08-29","o":5.03,"h":5.04,"l":5.01,"c":5.02,"v":90400},{"d":"2006-08-30","o":4.94,"h":4.95,"l":4.89,"c":4.94,"v":92200},{"d":"2006-08-31","o":4.99,"h":4.99,"l":4.89,"c":4.93,"v":49800},{"d":"2006-09-01","o":4.93,"h":4.97,"l":4.92,"c":4.92,"v":26400},{"d":"2006-09-05","o":4.95,"h":4.97,"l":4.92,"c":4.94,"v":47600},{"d":"2006-09-06","o":4.94,"h":4.94,"l":4.89,"c":4.89,"v":50300},{"d":"2006-09-07","o":4.89,"h":4.89,"l":4.84,"c":4.84,"v":97300},{"d":"2006-09-08","o":4.84,"h":4.91,"l":4.84,"c":4.9,"v":60600},{"d":"2006-09-11","o":4.84,"h":4.91,"l":4.83,"c":4.88,"v":78300},{"d":"2006-09-12","o":4.87,"h":4.94,"l":4.87,"c":4.92,"v":86800},{"d":"2006-09-13","o":4.93,"h":4.97,"l":4.91,"c":4.96,"v":98800},{"d":"2006-09-14","o":4.91,"h":4.96,"l":4.91,"c":4.96,"v":82600},{"d":"2006-09-15","o":4.99,"h":5.02,"l":4.97,"c":4.99,"v":103900},{"d":"2006-09-18","o":5,"h":5.02,"l":4.95,"c":5,"v":100900},{"d":"2006-09-19","o":5.01,"h":5.01,"l":4.97,"c":4.98,"v":65000},{"d":"2006-09-20","o":4.98,"h":5.02,"l":4.97,"c":5.01,"v":104700},{"d":"2006-09-21","o":5.02,"h":5.02,"l":4.98,"c":5,"v":48300},{"d":"2006-09-22","o":5,"h":5,"l":4.97,"c":4.97,"v":115900},{"d":"2006-09-25","o":4.99,"h":5.02,"l":4.94,"c":4.98,"v":129600},{"d":"2006-09-26","o":5,"h":5.03,"l":4.98,"c":5.02,"v":126800},{"d":"2006-09-27","o":5,"h":5.04,"l":5,"c":5.03,"v":121500},{"d":"2006-09-28","o":5.03,"h":5.08,"l":5.01,"c":5.05,"v":105900},{"d":"2006-09-29","o":5.04,"h":5.08,"l":5.04,"c":5.07,"v":91600},{"d":"2006-10-02","o":5.04,"h":5.07,"l":5.02,"c":5.03,"v":85000},{"d":"2006-10-03","o":5,"h":5.05,"l":5,"c":5.02,"v":98600},{"d":"2006-10-04","o":5.02,"h":5.07,"l":5.01,"c":5.06,"v":63200},{"d":"2006-10-05","o":5.04,"h":5.08,"l":5.04,"c":5.08,"v":64200},{"d":"2006-10-06","o":5.06,"h":5.09,"l":5.05,"c":5.06,"v":61000},{"d":"2006-10-09","o":5.06,"h":5.09,"l":5.06,"c":5.08,"v":54100},{"d":"2006-10-10","o":5.08,"h":5.11,"l":5.07,"c":5.11,"v":56000},{"d":"2006-10-11","o":5.1,"h":5.12,"l":5.06,"c":5.09,"v":52400},{"d":"2006-10-12","o":5.1,"h":5.15,"l":5.09,"c":5.13,"v":100100},{"d":"2006-10-13","o":5.12,"h":5.17,"l":5.11,"c":5.16,"v":72600},{"d":"2006-10-16","o":5.15,"h":5.2,"l":5.15,"c":5.19,"v":105900},{"d":"2006-10-17","o":5.2,"h":5.2,"l":5.14,"c":5.17,"v":68500},{"d":"2006-10-18","o":5.18,"h":5.19,"l":5.14,"c":5.17,"v":54400},{"d":"2006-10-19","o":5.17,"h":5.18,"l":5.14,"c":5.15,"v":88800},{"d":"2006-10-20","o":5.13,"h":5.19,"l":5.13,"c":5.18,"v":98600},{"d":"2006-10-23","o":5.18,"h":5.18,"l":5.15,"c":5.17,"v":62200},{"d":"2006-10-24","o":5.15,"h":5.18,"l":5.15,"c":5.18,"v":72200},{"d":"2006-10-25","o":5.16,"h":5.2,"l":5.16,"c":5.2,"v":117600},{"d":"2006-10-26","o":5.21,"h":5.22,"l":5.19,"c":5.22,"v":74200},{"d":"2006-10-27","o":5.19,"h":5.23,"l":5.18,"c":5.21,"v":81500},{"d":"2006-10-30","o":5.2,"h":5.27,"l":5.19,"c":5.25,"v":149500},{"d":"2006-10-31","o":5.24,"h":5.26,"l":5.22,"c":5.26,"v":185400},{"d":"2006-11-01","o":5.23,"h":5.27,"l":5.2,"c":5.22,"v":152900},{"d":"2006-11-02","o":5.2,"h":5.21,"l":5.19,"c":5.21,"v":68200},{"d":"2006-11-03","o":5.2,"h":5.24,"l":5.2,"c":5.22,"v":50600},{"d":"2006-11-06","o":5.25,"h":5.28,"l":5.22,"c":5.28,"v":60900},{"d":"2006-11-07","o":5.28,"h":5.3,"l":5.26,"c":5.29,"v":101100},{"d":"2006-11-08","o":5.16,"h":5.2,"l":5.13,"c":5.17,"v":82600},{"d":"2006-11-09","o":5.16,"h":5.19,"l":5.15,"c":5.17,"v":49700},{"d":"2006-11-10","o":5.15,"h":5.2,"l":5.15,"c":5.2,"v":52300},{"d":"2006-11-13","o":5.16,"h":5.23,"l":5.16,"c":5.22,"v":69400},{"d":"2006-11-14","o":5.22,"h":5.32,"l":5.19,"c":5.29,"v":82200},{"d":"2006-11-15","o":5.26,"h":5.31,"l":5.26,"c":5.3,"v":75500},{"d":"2006-11-16","o":5.28,"h":5.33,"l":5.28,"c":5.31,"v":135300},{"d":"2006-11-17","o":5.3,"h":5.33,"l":5.23,"c":5.27,"v":49900},{"d":"2006-11-20","o":5.31,"h":5.32,"l":5.26,"c":5.26,"v":55300},{"d":"2006-11-21","o":5.26,"h":5.3,"l":5.25,"c":5.3,"v":27700},{"d":"2006-11-22","o":5.28,"h":5.34,"l":5.28,"c":5.34,"v":73900},{"d":"2006-11-24","o":5.33,"h":5.35,"l":5.33,"c":5.35,"v":26900},{"d":"2006-11-27","o":5.36,"h":5.36,"l":5.3,"c":5.3,"v":55100},{"d":"2006-11-28","o":5.3,"h":5.33,"l":5.25,"c":5.32,"v":82500},{"d":"2006-11-29","o":5.32,"h":5.39,"l":5.3,"c":5.35,"v":84600},{"d":"2006-11-30","o":5.33,"h":5.38,"l":5.3,"c":5.37,"v":59300},{"d":"2006-12-01","o":5.34,"h":5.37,"l":5.33,"c":5.35,"v":71800},{"d":"2006-12-04","o":5.36,"h":5.38,"l":5.32,"c":5.38,"v":109300},{"d":"2006-12-05","o":5.35,"h":5.39,"l":5.33,"c":5.38,"v":80200},{"d":"2006-12-06","o":5.34,"h":5.42,"l":5.34,"c":5.42,"v":87000},{"d":"2006-12-07","o":5.44,"h":5.44,"l":5.36,"c":5.37,"v":68800},{"d":"2006-12-08","o":5.35,"h":5.42,"l":5.35,"c":5.4,"v":52200},{"d":"2006-12-11","o":5.4,"h":5.44,"l":5.38,"c":5.43,"v":145900},{"d":"2006-12-12","o":5.43,"h":5.44,"l":5.4,"c":5.43,"v":42000},{"d":"2006-12-13","o":5.42,"h":5.44,"l":5.38,"c":5.42,"v":66800},{"d":"2006-12-14","o":5.4,"h":5.46,"l":5.4,"c":5.45,"v":79500},{"d":"2006-12-15","o":5.45,"h":5.48,"l":5.42,"c":5.45,"v":69800},{"d":"2006-12-18","o":5.42,"h":5.49,"l":5.42,"c":5.45,"v":56500},{"d":"2006-12-19","o":5.43,"h":5.45,"l":5.39,"c":5.44,"v":86500},{"d":"2006-12-20","o":5.43,"h":5.44,"l":5.39,"c":5.39,"v":61800},{"d":"2006-12-21","o":5.38,"h":5.41,"l":5.34,"c":5.38,"v":74900},{"d":"2006-12-22","o":5.36,"h":5.39,"l":5.31,"c":5.36,"v":28200},{"d":"2006-12-26","o":5.32,"h":5.37,"l":5.31,"c":5.35,"v":79800},{"d":"2006-12-27","o":5.34,"h":5.41,"l":5.34,"c":5.36,"v":159600},{"d":"2006-12-28","o":5.34,"h":5.4,"l":5.33,"c":5.38,"v":80300},{"d":"2006-12-29","o":5.38,"h":5.41,"l":5.36,"c":5.37,"v":111800},{"d":"2007-01-03","o":5.4,"h":5.41,"l":5.36,"c":5.36,"v":72400},{"d":"2007-01-04","o":5.37,"h":5.41,"l":5.34,"c":5.39,"v":102500},{"d":"2007-01-05","o":5.37,"h":5.38,"l":5.33,"c":5.34,"v":44300},{"d":"2007-01-08","o":5.33,"h":5.36,"l":5.32,"c":5.36,"v":49500},{"d":"2007-01-09","o":5.36,"h":5.38,"l":5.33,"c":5.37,"v":51300},{"d":"2007-01-10","o":5.36,"h":5.38,"l":5.34,"c":5.37,"v":51500},{"d":"2007-01-11","o":5.35,"h":5.42,"l":5.35,"c":5.42,"v":112900},{"d":"2007-01-12","o":5.41,"h":5.44,"l":5.41,"c":5.44,"v":65000},{"d":"2007-01-16","o":5.48,"h":5.5,"l":5.43,"c":5.47,"v":110800},{"d":"2007-01-17","o":5.5,"h":5.51,"l":5.45,"c":5.47,"v":91900},{"d":"2007-01-18","o":5.5,"h":5.58,"l":5.48,"c":5.51,"v":210200},{"d":"2007-01-19","o":5.5,"h":5.52,"l":5.46,"c":5.5,"v":121400},{"d":"2007-01-22","o":5.5,"h":5.51,"l":5.44,"c":5.45,"v":100000},{"d":"2007-01-23","o":5.45,"h":5.49,"l":5.45,"c":5.48,"v":50400},{"d":"2007-01-24","o":5.5,"h":5.55,"l":5.48,"c":5.51,"v":41800},{"d":"2007-01-25","o":5.52,"h":5.54,"l":5.45,"c":5.45,"v":70200},{"d":"2007-01-26","o":5.45,"h":5.49,"l":5.44,"c":5.48,"v":39100},{"d":"2007-01-29","o":5.46,"h":5.52,"l":5.46,"c":5.52,"v":63600},{"d":"2007-01-30","o":5.51,"h":5.56,"l":5.51,"c":5.56,"v":66900},{"d":"2007-01-31","o":5.55,"h":5.58,"l":5.52,"c":5.55,"v":104700},{"d":"2007-02-01","o":5.55,"h":5.62,"l":5.55,"c":5.59,"v":57000},{"d":"2007-02-02","o":5.55,"h":5.63,"l":5.55,"c":5.61,"v":43300},{"d":"2007-02-05","o":5.61,"h":5.67,"l":5.61,"c":5.64,"v":87500},{"d":"2007-02-06","o":5.64,"h":5.73,"l":5.63,"c":5.69,"v":173000},{"d":"2007-02-07","o":5.69,"h":5.82,"l":5.69,"c":5.69,"v":70200},{"d":"2007-02-08","o":5.7,"h":5.73,"l":5.67,"c":5.7,"v":84800},{"d":"2007-02-09","o":5.67,"h":5.71,"l":5.64,"c":5.64,"v":69100},{"d":"2007-02-12","o":5.61,"h":5.64,"l":5.58,"c":5.62,"v":95100},{"d":"2007-02-13","o":5.61,"h":5.64,"l":5.59,"c":5.64,"v":51400},{"d":"2007-02-14","o":5.61,"h":5.68,"l":5.61,"c":5.65,"v":73600},{"d":"2007-02-15","o":5.65,"h":5.72,"l":5.65,"c":5.72,"v":39800},{"d":"2007-02-16","o":5.68,"h":5.72,"l":5.67,"c":5.72,"v":39400},{"d":"2007-02-20","o":5.7,"h":5.72,"l":5.66,"c":5.71,"v":75800},{"d":"2007-02-21","o":5.68,"h":5.75,"l":5.67,"c":5.73,"v":109500},{"d":"2007-02-22","o":5.71,"h":5.74,"l":5.69,"c":5.71,"v":85800},{"d":"2007-02-23","o":5.71,"h":5.74,"l":5.67,"c":5.74,"v":72800},{"d":"2007-02-26","o":5.7,"h":5.78,"l":5.7,"c":5.75,"v":87600},{"d":"2007-02-27","o":5.75,"h":5.75,"l":5.5,"c":5.63,"v":209200},{"d":"2007-02-28","o":5.49,"h":5.5,"l":5.4,"c":5.49,"v":126600},{"d":"2007-03-01","o":5.39,"h":5.44,"l":5.25,"c":5.42,"v":96300},{"d":"2007-03-02","o":5.4,"h":5.41,"l":5.35,"c":5.37,"v":88600},{"d":"2007-03-05","o":5.36,"h":5.4,"l":5.28,"c":5.35,"v":99500},{"d":"2007-03-06","o":5.32,"h":5.38,"l":5.31,"c":5.38,"v":71600},{"d":"2007-03-07","o":5.33,"h":5.39,"l":5.33,"c":5.34,"v":51300},{"d":"2007-03-08","o":5.4,"h":5.45,"l":5.34,"c":5.4,"v":66600},{"d":"2007-03-09","o":5.4,"h":5.46,"l":5.4,"c":5.44,"v":90400},{"d":"2007-03-12","o":5.44,"h":5.45,"l":5.4,"c":5.41,"v":71500},{"d":"2007-03-13","o":5.38,"h":5.4,"l":5.32,"c":5.34,"v":44300},{"d":"2007-03-14","o":5.25,"h":5.33,"l":5.25,"c":5.3,"v":128300},{"d":"2007-03-15","o":5.3,"h":5.35,"l":5.28,"c":5.28,"v":110500},{"d":"2007-03-16","o":5.32,"h":5.36,"l":5.26,"c":5.3,"v":128700},{"d":"2007-03-19","o":5.4,"h":5.4,"l":5.34,"c":5.36,"v":148800},{"d":"2007-03-20","o":5.36,"h":5.42,"l":5.35,"c":5.39,"v":127000},{"d":"2007-03-21","o":5.4,"h":5.5,"l":5.4,"c":5.47,"v":155000},{"d":"2007-03-22","o":5.47,"h":5.53,"l":5.45,"c":5.5,"v":116600},{"d":"2007-03-23","o":5.5,"h":5.58,"l":5.5,"c":5.55,"v":147200},{"d":"2007-03-26","o":5.49,"h":5.57,"l":5.49,"c":5.57,"v":118300},{"d":"2007-03-27","o":5.53,"h":5.59,"l":5.45,"c":5.59,"v":153600},{"d":"2007-03-28","o":5.52,"h":5.57,"l":5.47,"c":5.47,"v":107300},{"d":"2007-03-29","o":5.49,"h":5.55,"l":5.43,"c":5.52,"v":100100},{"d":"2007-03-30","o":5.52,"h":5.53,"l":5.44,"c":5.48,"v":174600},{"d":"2007-04-02","o":5.45,"h":5.48,"l":5.45,"c":5.46,"v":47100},{"d":"2007-04-03","o":5.48,"h":5.52,"l":5.47,"c":5.51,"v":62300},{"d":"2007-04-04","o":5.49,"h":5.53,"l":5.49,"c":5.53,"v":79800},{"d":"2007-04-05","o":5.52,"h":5.54,"l":5.5,"c":5.54,"v":65200},{"d":"2007-04-09","o":5.52,"h":5.56,"l":5.51,"c":5.53,"v":48700},{"d":"2007-04-10","o":5.51,"h":5.55,"l":5.51,"c":5.55,"v":76800},{"d":"2007-04-11","o":5.55,"h":5.55,"l":5.51,"c":5.54,"v":61600},{"d":"2007-04-12","o":5.52,"h":5.55,"l":5.52,"c":5.52,"v":64700},{"d":"2007-04-13","o":5.55,"h":5.57,"l":5.53,"c":5.57,"v":43900},{"d":"2007-04-16","o":5.56,"h":5.61,"l":5.56,"c":5.6,"v":100100},{"d":"2007-04-17","o":5.6,"h":5.63,"l":5.58,"c":5.59,"v":42800},{"d":"2007-04-18","o":5.56,"h":5.62,"l":5.56,"c":5.6,"v":78500},{"d":"2007-04-19","o":5.62,"h":5.62,"l":5.57,"c":5.57,"v":122200},{"d":"2007-04-20","o":5.62,"h":5.66,"l":5.6,"c":5.65,"v":119100},{"d":"2007-04-23","o":5.65,"h":5.66,"l":5.6,"c":5.65,"v":125600},{"d":"2007-04-24","o":5.64,"h":5.66,"l":5.62,"c":5.65,"v":64300},{"d":"2007-04-25","o":5.59,"h":5.67,"l":5.59,"c":5.67,"v":137500},{"d":"2007-04-26","o":5.67,"h":5.68,"l":5.64,"c":5.67,"v":52100},{"d":"2007-04-27","o":5.65,"h":5.66,"l":5.62,"c":5.63,"v":62100},{"d":"2007-04-30","o":5.65,"h":5.69,"l":5.62,"c":5.62,"v":132700},{"d":"2007-05-01","o":5.64,"h":5.64,"l":5.57,"c":5.63,"v":105200},{"d":"2007-05-02","o":5.64,"h":5.68,"l":5.64,"c":5.68,"v":64900},{"d":"2007-05-03","o":5.68,"h":5.7,"l":5.65,"c":5.67,"v":87800},{"d":"2007-05-04","o":5.67,"h":5.74,"l":5.67,"c":5.73,"v":91300},{"d":"2007-05-07","o":5.7,"h":5.75,"l":5.7,"c":5.74,"v":76900},{"d":"2007-05-08","o":5.73,"h":5.75,"l":5.69,"c":5.75,"v":146100},{"d":"2007-05-09","o":5.58,"h":5.68,"l":5.56,"c":5.67,"v":117900},{"d":"2007-05-10","o":5.62,"h":5.64,"l":5.58,"c":5.63,"v":221200},{"d":"2007-05-11","o":5.62,"h":5.66,"l":5.62,"c":5.64,"v":71600},{"d":"2007-05-14","o":5.64,"h":5.66,"l":5.58,"c":5.62,"v":122600},{"d":"2007-05-15","o":5.6,"h":5.63,"l":5.58,"c":5.63,"v":54400},{"d":"2007-05-16","o":5.6,"h":5.64,"l":5.59,"c":5.64,"v":69500},{"d":"2007-05-17","o":5.6,"h":5.66,"l":5.6,"c":5.66,"v":48300},{"d":"2007-05-18","o":5.62,"h":5.65,"l":5.55,"c":5.65,"v":79200},{"d":"2007-05-21","o":5.65,"h":5.7,"l":5.65,"c":5.7,"v":100000},{"d":"2007-05-22","o":5.7,"h":5.7,"l":5.64,"c":5.69,"v":103500},{"d":"2007-05-23","o":5.7,"h":5.7,"l":5.64,"c":5.67,"v":123200},{"d":"2007-05-24","o":5.67,"h":5.67,"l":5.61,"c":5.66,"v":99600},{"d":"2007-05-25","o":5.61,"h":5.66,"l":5.55,"c":5.66,"v":87900},{"d":"2007-05-29","o":5.64,"h":5.68,"l":5.64,"c":5.67,"v":61200},{"d":"2007-05-30","o":5.65,"h":5.69,"l":5.62,"c":5.69,"v":86200},{"d":"2007-05-31","o":5.7,"h":5.74,"l":5.58,"c":5.69,"v":109500},{"d":"2007-06-01","o":5.73,"h":5.74,"l":5.71,"c":5.74,"v":105000},{"d":"2007-06-04","o":5.71,"h":5.79,"l":5.71,"c":5.79,"v":86000},{"d":"2007-06-05","o":5.75,"h":5.76,"l":5.72,"c":5.75,"v":64200},{"d":"2007-06-06","o":5.77,"h":5.77,"l":5.64,"c":5.7,"v":147300},{"d":"2007-06-07","o":5.65,"h":5.68,"l":5.54,"c":5.56,"v":140700},{"d":"2007-06-08","o":5.57,"h":5.64,"l":5.55,"c":5.64,"v":108000},{"d":"2007-06-11","o":5.59,"h":5.65,"l":5.59,"c":5.65,"v":59000},{"d":"2007-06-12","o":5.65,"h":5.65,"l":5.58,"c":5.6,"v":40700},{"d":"2007-06-13","o":5.63,"h":5.65,"l":5.61,"c":5.65,"v":69400},{"d":"2007-06-14","o":5.64,"h":5.7,"l":5.64,"c":5.7,"v":91500},{"d":"2007-06-15","o":5.69,"h":5.74,"l":5.69,"c":5.73,"v":45500},{"d":"2007-06-18","o":5.74,"h":5.75,"l":5.71,"c":5.72,"v":40500},{"d":"2007-06-19","o":5.7,"h":5.72,"l":5.58,"c":5.7,"v":199600},{"d":"2007-06-20","o":5.7,"h":5.73,"l":5.66,"c":5.66,"v":52600},{"d":"2007-06-21","o":5.64,"h":5.69,"l":5.61,"c":5.69,"v":49300},{"d":"2007-06-22","o":5.63,"h":5.69,"l":5.63,"c":5.67,"v":41900},{"d":"2007-06-25","o":5.65,"h":5.69,"l":5.62,"c":5.63,"v":47500},{"d":"2007-06-26","o":5.62,"h":5.66,"l":5.58,"c":5.62,"v":71400},{"d":"2007-06-27","o":5.57,"h":5.66,"l":5.54,"c":5.66,"v":84700},{"d":"2007-06-28","o":5.63,"h":5.71,"l":5.63,"c":5.7,"v":47600},{"d":"2007-06-29","o":5.7,"h":5.74,"l":5.68,"c":5.7,"v":76400},{"d":"2007-07-02","o":5.7,"h":5.75,"l":5.7,"c":5.75,"v":59200},{"d":"2007-07-03","o":5.73,"h":5.77,"l":5.73,"c":5.77,"v":52500},{"d":"2007-07-05","o":5.77,"h":5.77,"l":5.72,"c":5.76,"v":108300},{"d":"2007-07-06","o":5.74,"h":5.8,"l":5.74,"c":5.8,"v":78400},{"d":"2007-07-09","o":6.08,"h":6.11,"l":5.86,"c":5.96,"v":477100},{"d":"2007-07-10","o":5.93,"h":5.96,"l":5.91,"c":5.92,"v":161400},{"d":"2007-07-11","o":5.93,"h":5.95,"l":5.87,"c":5.94,"v":147000},{"d":"2007-07-12","o":5.97,"h":6.01,"l":5.96,"c":6,"v":137100},{"d":"2007-07-13","o":6.01,"h":6.04,"l":6,"c":6,"v":104700},{"d":"2007-07-16","o":6.05,"h":6.06,"l":5.97,"c":6,"v":117100},{"d":"2007-07-17","o":6,"h":6.04,"l":5.99,"c":6.02,"v":105400},{"d":"2007-07-18","o":6,"h":6.04,"l":5.95,"c":6.04,"v":125300},{"d":"2007-07-19","o":6.06,"h":6.16,"l":6,"c":6.16,"v":158200},{"d":"2007-07-20","o":6.04,"h":6.09,"l":6.02,"c":6.04,"v":109800},{"d":"2007-07-23","o":6.05,"h":6.07,"l":5.99,"c":6.01,"v":124900},{"d":"2007-07-24","o":6.01,"h":6.01,"l":5.81,"c":5.95,"v":150500},{"d":"2007-07-25","o":5.91,"h":5.98,"l":5.83,"c":5.98,"v":95600},{"d":"2007-07-26","o":5.95,"h":5.95,"l":5.73,"c":5.85,"v":160800},{"d":"2007-07-27","o":5.79,"h":5.9,"l":5.73,"c":5.76,"v":98300},{"d":"2007-07-30","o":5.88,"h":5.89,"l":5.77,"c":5.83,"v":107800},{"d":"2007-07-31","o":5.88,"h":5.9,"l":5.78,"c":5.79,"v":106400},{"d":"2007-08-01","o":5.76,"h":5.84,"l":5.73,"c":5.79,"v":112900},{"d":"2007-08-02","o":5.82,"h":5.89,"l":5.82,"c":5.88,"v":60100},{"d":"2007-08-03","o":5.89,"h":5.89,"l":5.75,"c":5.75,"v":60000},{"d":"2007-08-06","o":5.74,"h":5.79,"l":5.57,"c":5.72,"v":169200},{"d":"2007-08-07","o":5.69,"h":5.87,"l":5.69,"c":5.79,"v":110600},{"d":"2007-08-08","o":5.72,"h":5.86,"l":5.69,"c":5.8,"v":120300},{"d":"2007-08-09","o":5.69,"h":5.79,"l":5.64,"c":5.71,"v":77500},{"d":"2007-08-10","o":5.59,"h":5.68,"l":5.55,"c":5.66,"v":80500},{"d":"2007-08-13","o":5.7,"h":5.71,"l":5.64,"c":5.69,"v":38000},{"d":"2007-08-14","o":5.68,"h":5.68,"l":5.53,"c":5.56,"v":52100},{"d":"2007-08-15","o":5.46,"h":5.56,"l":5.28,"c":5.34,"v":120700},{"d":"2007-08-16","o":5.2,"h":5.29,"l":4.27,"c":5.08,"v":303000},{"d":"2007-08-17","o":5.25,"h":5.45,"l":5.14,"c":5.25,"v":80600},{"d":"2007-08-20","o":5.32,"h":5.55,"l":5.3,"c":5.37,"v":82900},{"d":"2007-08-21","o":5.39,"h":5.64,"l":5.39,"c":5.57,"v":68000},{"d":"2007-08-22","o":5.53,"h":5.76,"l":5.53,"c":5.71,"v":87300},{"d":"2007-08-23","o":5.71,"h":5.75,"l":5.66,"c":5.71,"v":63100},{"d":"2007-08-24","o":5.7,"h":5.75,"l":5.65,"c":5.74,"v":96500},{"d":"2007-08-27","o":5.7,"h":5.74,"l":5.66,"c":5.7,"v":58700},{"d":"2007-08-28","o":5.62,"h":5.69,"l":5.56,"c":5.63,"v":43300},{"d":"2007-08-29","o":5.62,"h":5.74,"l":5.62,"c":5.65,"v":59500},{"d":"2007-08-30","o":5.63,"h":5.69,"l":5.6,"c":5.63,"v":64600},{"d":"2007-08-31","o":5.66,"h":5.71,"l":5.66,"c":5.71,"v":62900},{"d":"2007-09-04","o":5.68,"h":5.75,"l":5.68,"c":5.72,"v":117900},{"d":"2007-09-05","o":5.66,"h":5.71,"l":5.62,"c":5.7,"v":67400},{"d":"2007-09-06","o":5.68,"h":5.72,"l":5.66,"c":5.72,"v":25800},{"d":"2007-09-07","o":5.66,"h":5.68,"l":5.61,"c":5.63,"v":20000},{"d":"2007-09-10","o":5.62,"h":5.67,"l":5.56,"c":5.58,"v":162100},{"d":"2007-09-11","o":5.61,"h":5.63,"l":5.56,"c":5.6,"v":73500},{"d":"2007-09-12","o":5.56,"h":5.66,"l":5.56,"c":5.65,"v":52700},{"d":"2007-09-13","o":5.68,"h":5.69,"l":5.63,"c":5.64,"v":89500},{"d":"2007-09-14","o":5.59,"h":5.66,"l":5.5,"c":5.64,"v":45300},{"d":"2007-09-17","o":5.61,"h":5.63,"l":5.55,"c":5.58,"v":46700},{"d":"2007-09-18","o":5.63,"h":5.75,"l":5.62,"c":5.75,"v":110300},{"d":"2007-09-19","o":5.77,"h":5.84,"l":5.76,"c":5.78,"v":129200},{"d":"2007-09-20","o":5.73,"h":5.81,"l":5.73,"c":5.8,"v":37100},{"d":"2007-09-21","o":5.79,"h":5.85,"l":5.79,"c":5.83,"v":102800},{"d":"2007-09-24","o":5.85,"h":5.87,"l":5.79,"c":5.86,"v":163100},{"d":"2007-09-25","o":5.81,"h":5.87,"l":5.76,"c":5.86,"v":126600},{"d":"2007-09-26","o":5.86,"h":5.9,"l":5.81,"c":5.85,"v":140000},{"d":"2007-09-27","o":5.84,"h":5.88,"l":5.82,"c":5.82,"v":80900},{"d":"2007-09-28","o":5.84,"h":5.88,"l":5.8,"c":5.81,"v":121400},{"d":"2007-10-01","o":5.82,"h":5.9,"l":5.82,"c":5.87,"v":67500},{"d":"2007-10-02","o":5.9,"h":5.9,"l":5.87,"c":5.9,"v":94900},{"d":"2007-10-03","o":5.87,"h":5.9,"l":5.83,"c":5.86,"v":84400},{"d":"2007-10-04","o":5.86,"h":5.89,"l":5.85,"c":5.88,"v":73800},{"d":"2007-10-05","o":5.9,"h":5.94,"l":5.89,"c":5.91,"v":126200},{"d":"2007-10-08","o":5.91,"h":5.93,"l":5.88,"c":5.9,"v":78400},{"d":"2007-10-09","o":5.88,"h":5.96,"l":5.88,"c":5.94,"v":58900},{"d":"2007-10-10","o":5.91,"h":6,"l":5.91,"c":5.98,"v":80900},{"d":"2007-10-11","o":6,"h":6.07,"l":5.97,"c":6.01,"v":239700},{"d":"2007-10-12","o":5.98,"h":6.05,"l":5.95,"c":6.02,"v":174300},{"d":"2007-10-15","o":6.05,"h":6.06,"l":5.96,"c":6.03,"v":102800},{"d":"2007-10-16","o":5.99,"h":6.02,"l":5.95,"c":5.99,"v":52600},{"d":"2007-10-17","o":6.02,"h":6.07,"l":5.98,"c":6,"v":91100},{"d":"2007-10-18","o":5.98,"h":6.01,"l":5.93,"c":5.99,"v":91800},{"d":"2007-10-19","o":5.99,"h":5.99,"l":5.82,"c":5.82,"v":102600},{"d":"2007-10-22","o":5.76,"h":5.84,"l":5.75,"c":5.8,"v":73200},{"d":"2007-10-23","o":5.82,"h":5.95,"l":5.82,"c":5.95,"v":60500},{"d":"2007-10-24","o":5.9,"h":5.94,"l":5.81,"c":5.92,"v":94300},{"d":"2007-10-25","o":5.94,"h":5.98,"l":5.84,"c":5.95,"v":44800},{"d":"2007-10-26","o":5.95,"h":6.01,"l":5.95,"c":5.98,"v":68300},{"d":"2007-10-29","o":6,"h":6.06,"l":5.98,"c":6.06,"v":92700},{"d":"2007-10-30","o":6.04,"h":6.04,"l":5.96,"c":6,"v":74200},{"d":"2007-10-31","o":6.02,"h":6.07,"l":6,"c":6.06,"v":93000},{"d":"2007-11-01","o":5.97,"h":6.03,"l":5.95,"c":5.95,"v":50500},{"d":"2007-11-02","o":5.96,"h":6.01,"l":5.94,"c":5.97,"v":46700},{"d":"2007-11-05","o":5.95,"h":6.03,"l":5.92,"c":5.99,"v":126800},{"d":"2007-11-06","o":6.1,"h":6.1,"l":5.97,"c":6.08,"v":94900},{"d":"2007-11-07","o":5.82,"h":5.84,"l":5.7,"c":5.7,"v":100200},{"d":"2007-11-08","o":5.69,"h":5.81,"l":5.64,"c":5.75,"v":125100},{"d":"2007-11-09","o":5.74,"h":5.74,"l":5.49,"c":5.55,"v":93200},{"d":"2007-11-12","o":5.64,"h":5.64,"l":5.33,"c":5.37,"v":90500},{"d":"2007-11-13","o":5.42,"h":5.52,"l":5.4,"c":5.49,"v":55000},{"d":"2007-11-14","o":5.5,"h":5.57,"l":5.39,"c":5.45,"v":74300},{"d":"2007-11-15","o":5.34,"h":5.49,"l":5.34,"c":5.41,"v":33000},{"d":"2007-11-16","o":5.4,"h":5.48,"l":5.36,"c":5.48,"v":24100},{"d":"2007-11-19","o":5.44,"h":5.47,"l":5.38,"c":5.4,"v":39300},{"d":"2007-11-20","o":5.44,"h":5.54,"l":5.3,"c":5.46,"v":67200},{"d":"2007-11-21","o":5.31,"h":5.44,"l":5.25,"c":5.32,"v":70500},{"d":"2007-11-23","o":5.34,"h":5.42,"l":5.33,"c":5.33,"v":20200},{"d":"2007-11-26","o":5.45,"h":5.54,"l":5.41,"c":5.41,"v":224600},{"d":"2007-11-27","o":5.55,"h":5.57,"l":5.43,"c":5.43,"v":107700},{"d":"2007-11-28","o":5.6,"h":5.71,"l":5.55,"c":5.68,"v":104400},{"d":"2007-11-29","o":5.66,"h":5.79,"l":5.65,"c":5.78,"v":78200},{"d":"2007-11-30","o":5.8,"h":5.95,"l":5.76,"c":5.76,"v":126800},{"d":"2007-12-03","o":5.42,"h":5.85,"l":5.42,"c":5.6,"v":159200},{"d":"2007-12-04","o":5.71,"h":5.71,"l":5.59,"c":5.61,"v":105600},{"d":"2007-12-05","o":5.7,"h":5.74,"l":5.66,"c":5.72,"v":129300},{"d":"2007-12-06","o":5.77,"h":5.81,"l":5.72,"c":5.76,"v":106000},{"d":"2007-12-07","o":5.82,"h":5.94,"l":5.74,"c":5.74,"v":171600},{"d":"2007-12-10","o":5.84,"h":5.94,"l":5.82,"c":5.92,"v":154500},{"d":"2007-12-11","o":5.96,"h":5.97,"l":5.8,"c":5.8,"v":246100},{"d":"2007-12-12","o":5.92,"h":5.97,"l":5.8,"c":5.85,"v":158000},{"d":"2007-12-13","o":5.83,"h":5.88,"l":5.8,"c":5.8,"v":74300},{"d":"2007-12-14","o":5.83,"h":5.84,"l":5.7,"c":5.7,"v":109000},{"d":"2007-12-17","o":5.76,"h":5.79,"l":5.69,"c":5.74,"v":94500},{"d":"2007-12-18","o":5.85,"h":5.85,"l":5.61,"c":5.7,"v":74400},{"d":"2007-12-19","o":5.81,"h":5.81,"l":5.72,"c":5.78,"v":94000},{"d":"2007-12-20","o":5.84,"h":5.85,"l":5.81,"c":5.81,"v":91100},{"d":"2007-12-21","o":5.89,"h":5.91,"l":5.84,"c":5.89,"v":94600},{"d":"2007-12-24","o":5.95,"h":6,"l":5.91,"c":5.95,"v":58800},{"d":"2007-12-26","o":5.99,"h":6,"l":5.94,"c":5.99,"v":70600},{"d":"2007-12-27","o":6.02,"h":6.05,"l":5.9,"c":5.9,"v":79900},{"d":"2007-12-28","o":6.01,"h":6.01,"l":5.82,"c":5.84,"v":80900},{"d":"2007-12-31","o":5.89,"h":5.96,"l":5.85,"c":5.96,"v":82900},{"d":"2008-01-02","o":6,"h":6.01,"l":5.87,"c":5.92,"v":107300},{"d":"2008-01-03","o":5.92,"h":5.95,"l":5.88,"c":5.93,"v":54700},{"d":"2008-01-04","o":5.93,"h":5.93,"l":5.77,"c":5.81,"v":98100},{"d":"2008-01-07","o":5.89,"h":5.89,"l":5.61,"c":5.65,"v":146600},{"d":"2008-01-08","o":5.63,"h":5.72,"l":5.41,"c":5.41,"v":151000},{"d":"2008-01-09","o":5.52,"h":5.52,"l":5.31,"c":5.42,"v":129800},{"d":"2008-01-10","o":5.45,"h":5.45,"l":5.34,"c":5.41,"v":123200},{"d":"2008-01-11","o":5.41,"h":5.43,"l":5.34,"c":5.39,"v":79300},{"d":"2008-01-14","o":5.44,"h":5.48,"l":5.37,"c":5.41,"v":193900},{"d":"2008-01-15","o":5.4,"h":5.42,"l":5.26,"c":5.33,"v":86700},{"d":"2008-01-16","o":5.34,"h":5.37,"l":5.25,"c":5.26,"v":117500},{"d":"2008-01-17","o":5.21,"h":5.28,"l":5.03,"c":5.03,"v":117000},{"d":"2008-01-18","o":5.07,"h":5.1,"l":4.87,"c":4.93,"v":147800},{"d":"2008-01-22","o":4.51,"h":4.9,"l":4.27,"c":4.83,"v":296900},{"d":"2008-01-23","o":4.78,"h":4.99,"l":4.74,"c":4.91,"v":139500},{"d":"2008-01-24","o":4.9,"h":5.11,"l":4.9,"c":5.1,"v":84700},{"d":"2008-01-25","o":5.15,"h":5.2,"l":4.96,"c":5.06,"v":52400},{"d":"2008-01-28","o":5.17,"h":5.25,"l":5.04,"c":5.2,"v":61700},{"d":"2008-01-29","o":5.32,"h":5.37,"l":5.25,"c":5.29,"v":93100},{"d":"2008-01-30","o":5.35,"h":5.35,"l":5.17,"c":5.21,"v":155000},{"d":"2008-01-31","o":5.2,"h":5.2,"l":5.04,"c":5.16,"v":78600},{"d":"2008-02-01","o":5.26,"h":5.27,"l":5.15,"c":5.26,"v":44100},{"d":"2008-02-04","o":5.25,"h":5.25,"l":5.19,"c":5.22,"v":49200},{"d":"2008-02-05","o":5.24,"h":5.24,"l":5.07,"c":5.09,"v":46300},{"d":"2008-02-06","o":5.16,"h":5.16,"l":4.99,"c":5,"v":79700},{"d":"2008-02-07","o":5,"h":5.09,"l":4.95,"c":5.02,"v":50300},{"d":"2008-02-08","o":5.09,"h":5.11,"l":5.01,"c":5.05,"v":44200},{"d":"2008-02-11","o":5.11,"h":5.11,"l":5.05,"c":5.09,"v":41100},{"d":"2008-02-12","o":5.19,"h":5.21,"l":5.12,"c":5.12,"v":69700},{"d":"2008-02-13","o":5.11,"h":5.23,"l":5.11,"c":5.23,"v":44200},{"d":"2008-02-14","o":5.21,"h":5.22,"l":5.14,"c":5.19,"v":34400},{"d":"2008-02-15","o":5.19,"h":5.19,"l":5.02,"c":5.11,"v":33500},{"d":"2008-02-19","o":5.11,"h":5.15,"l":5.01,"c":5.02,"v":57700},{"d":"2008-02-20","o":5.03,"h":5.03,"l":4.9,"c":5,"v":56600},{"d":"2008-02-21","o":5.01,"h":5.06,"l":4.95,"c":4.98,"v":40800},{"d":"2008-02-22","o":5.03,"h":5.07,"l":4.97,"c":5.05,"v":52700},{"d":"2008-02-25","o":4.98,"h":5.05,"l":4.97,"c":5.04,"v":118300},{"d":"2008-02-26","o":5,"h":5.14,"l":5,"c":5.09,"v":125000},{"d":"2008-02-27","o":5.07,"h":5.15,"l":5.01,"c":5.09,"v":51700},{"d":"2008-02-28","o":5.14,"h":5.16,"l":5.04,"c":5.1,"v":52400},{"d":"2008-02-29","o":5.05,"h":5.06,"l":4.94,"c":4.99,"v":37400},{"d":"2008-03-03","o":4.95,"h":4.97,"l":4.9,"c":4.95,"v":39400},{"d":"2008-03-04","o":4.91,"h":4.99,"l":4.84,"c":4.95,"v":60800},{"d":"2008-03-05","o":4.91,"h":4.91,"l":4.57,"c":4.84,"v":504900},{"d":"2008-03-06","o":4.76,"h":4.85,"l":4.68,"c":4.75,"v":144400},{"d":"2008-03-07","o":4.6,"h":4.78,"l":4.6,"c":4.68,"v":78500},{"d":"2008-03-10","o":4.63,"h":4.67,"l":4.52,"c":4.58,"v":121000},{"d":"2008-03-11","o":4.6,"h":4.69,"l":4.57,"c":4.69,"v":127700},{"d":"2008-03-12","o":4.62,"h":4.77,"l":4.59,"c":4.71,"v":127300},{"d":"2008-03-13","o":4.6,"h":4.75,"l":4.56,"c":4.72,"v":94900},{"d":"2008-03-14","o":4.71,"h":4.75,"l":4.48,"c":4.58,"v":49400},{"d":"2008-03-17","o":4.38,"h":4.55,"l":4.38,"c":4.5,"v":77000},{"d":"2008-03-18","o":4.56,"h":4.7,"l":4.56,"c":4.68,"v":64500},{"d":"2008-03-19","o":4.35,"h":4.74,"l":4.35,"c":4.44,"v":368200},{"d":"2008-03-20","o":4.48,"h":4.55,"l":4.46,"c":4.55,"v":77000},{"d":"2008-03-24","o":4.58,"h":4.69,"l":4.58,"c":4.67,"v":93200},{"d":"2008-03-25","o":4.69,"h":4.77,"l":4.64,"c":4.74,"v":136100},{"d":"2008-03-26","o":4.75,"h":4.75,"l":4.68,"c":4.71,"v":127600},{"d":"2008-03-27","o":4.75,"h":4.76,"l":4.7,"c":4.71,"v":104000},{"d":"2008-03-28","o":4.71,"h":4.77,"l":4.7,"c":4.71,"v":32700},{"d":"2008-03-31","o":4.7,"h":4.74,"l":4.7,"c":4.72,"v":75400},{"d":"2008-04-01","o":4.73,"h":4.89,"l":4.73,"c":4.87,"v":90400},{"d":"2008-04-02","o":4.83,"h":4.92,"l":4.83,"c":4.87,"v":114200},{"d":"2008-04-03","o":4.82,"h":4.92,"l":4.82,"c":4.89,"v":51700},{"d":"2008-04-04","o":4.9,"h":4.95,"l":4.89,"c":4.91,"v":84900},{"d":"2008-04-07","o":4.99,"h":4.99,"l":4.85,"c":4.9,"v":117900},{"d":"2008-04-08","o":4.87,"h":4.9,"l":4.83,"c":4.87,"v":72400},{"d":"2008-04-09","o":4.88,"h":4.91,"l":4.8,"c":4.84,"v":45200},{"d":"2008-04-10","o":4.8,"h":4.95,"l":4.8,"c":4.89,"v":108300},{"d":"2008-04-11","o":4.8,"h":4.84,"l":4.74,"c":4.74,"v":41900},{"d":"2008-04-14","o":4.73,"h":4.76,"l":4.72,"c":4.74,"v":49400},{"d":"2008-04-15","o":4.72,"h":4.77,"l":4.72,"c":4.77,"v":30000},{"d":"2008-04-16","o":4.8,"h":4.92,"l":4.8,"c":4.9,"v":86100},{"d":"2008-04-17","o":4.85,"h":4.91,"l":4.85,"c":4.91,"v":43600},{"d":"2008-04-18","o":4.99,"h":5.03,"l":4.96,"c":4.98,"v":90500},{"d":"2008-04-21","o":4.97,"h":5,"l":4.94,"c":4.99,"v":76700},{"d":"2008-04-22","o":4.96,"h":4.96,"l":4.91,"c":4.95,"v":103600},{"d":"2008-04-23","o":4.93,"h":4.99,"l":4.93,"c":4.96,"v":48000},{"d":"2008-04-24","o":4.94,"h":5.02,"l":4.9,"c":4.99,"v":126200},{"d":"2008-04-25","o":4.98,"h":5.03,"l":4.95,"c":5.01,"v":50200},{"d":"2008-04-28","o":5.04,"h":5.07,"l":5.02,"c":5.04,"v":65300},{"d":"2008-04-29","o":5.04,"h":5.05,"l":5.01,"c":5.05,"v":39500},{"d":"2008-04-30","o":5.05,"h":5.07,"l":5.01,"c":5.03,"v":53900},{"d":"2008-05-01","o":5,"h":5.1,"l":4.99,"c":5.1,"v":99400},{"d":"2008-05-02","o":5.12,"h":5.15,"l":5.06,"c":5.1,"v":78900},{"d":"2008-05-05","o":5.08,"h":5.11,"l":5.05,"c":5.11,"v":104000},{"d":"2008-05-06","o":5.05,"h":5.16,"l":5.05,"c":5.16,"v":74800},{"d":"2008-05-07","o":4.99,"h":5.03,"l":4.92,"c":4.92,"v":67400},{"d":"2008-05-08","o":4.94,"h":4.96,"l":4.89,"c":4.94,"v":55000},{"d":"2008-05-09","o":4.89,"h":4.95,"l":4.89,"c":4.94,"v":42900},{"d":"2008-05-12","o":4.94,"h":5,"l":4.88,"c":5,"v":89600},{"d":"2008-05-13","o":4.95,"h":5.03,"l":4.95,"c":4.98,"v":61600},{"d":"2008-05-14","o":5,"h":5.07,"l":5,"c":5,"v":79800},{"d":"2008-05-15","o":4.98,"h":5.06,"l":4.98,"c":5.06,"v":76000},{"d":"2008-05-16","o":5.04,"h":5.08,"l":5.02,"c":5.06,"v":73900},{"d":"2008-05-19","o":5.01,"h":5.08,"l":5.01,"c":5.02,"v":162600},{"d":"2008-05-20","o":4.99,"h":5.02,"l":4.95,"c":4.97,"v":81300},{"d":"2008-05-21","o":4.99,"h":5.02,"l":4.89,"c":4.89,"v":67500},{"d":"2008-05-22","o":4.91,"h":4.93,"l":4.89,"c":4.89,"v":71500},{"d":"2008-05-23","o":4.87,"h":4.89,"l":4.85,"c":4.87,"v":92100},{"d":"2008-05-27","o":4.88,"h":4.93,"l":4.87,"c":4.9,"v":31600},{"d":"2008-05-28","o":4.95,"h":4.97,"l":4.92,"c":4.97,"v":55900},{"d":"2008-05-29","o":4.95,"h":5.06,"l":4.95,"c":4.97,"v":60500},{"d":"2008-05-30","o":5,"h":5.06,"l":5,"c":5.06,"v":64000},{"d":"2008-06-02","o":5.03,"h":5.04,"l":4.97,"c":5.01,"v":44200},{"d":"2008-06-03","o":5.02,"h":5.05,"l":4.93,"c":5.01,"v":45000},{"d":"2008-06-04","o":4.98,"h":5.05,"l":4.97,"c":4.98,"v":39400},{"d":"2008-06-05","o":4.99,"h":5.1,"l":4.99,"c":5.1,"v":40700},{"d":"2008-06-06","o":5.05,"h":5.09,"l":4.97,"c":4.98,"v":29600},{"d":"2008-06-09","o":4.97,"h":4.99,"l":4.9,"c":4.93,"v":63100},{"d":"2008-06-10","o":4.88,"h":4.94,"l":4.87,"c":4.91,"v":51500},{"d":"2008-06-11","o":4.91,"h":4.93,"l":4.8,"c":4.8,"v":36100},{"d":"2008-06-12","o":4.83,"h":4.88,"l":4.78,"c":4.8,"v":29500},{"d":"2008-06-13","o":4.82,"h":4.92,"l":4.82,"c":4.9,"v":53200},{"d":"2008-06-16","o":4.89,"h":5.01,"l":4.89,"c":4.98,"v":42500},{"d":"2008-06-17","o":4.9,"h":5.01,"l":4.9,"c":4.98,"v":51400},{"d":"2008-06-18","o":4.94,"h":4.96,"l":4.87,"c":4.88,"v":69900},{"d":"2008-06-19","o":4.89,"h":4.93,"l":4.85,"c":4.91,"v":34900},{"d":"2008-06-20","o":4.88,"h":4.9,"l":4.79,"c":4.82,"v":51200},{"d":"2008-06-23","o":4.88,"h":4.88,"l":4.81,"c":4.85,"v":45300},{"d":"2008-06-24","o":4.83,"h":4.87,"l":4.77,"c":4.8,"v":70000},{"d":"2008-06-25","o":4.78,"h":4.89,"l":4.78,"c":4.84,"v":68500},{"d":"2008-06-26","o":4.77,"h":4.79,"l":4.65,"c":4.67,"v":79400},{"d":"2008-06-27","o":4.67,"h":4.7,"l":4.6,"c":4.62,"v":108800},{"d":"2008-06-30","o":4.64,"h":4.71,"l":4.63,"c":4.67,"v":63800},{"d":"2008-07-01","o":4.57,"h":4.65,"l":4.54,"c":4.62,"v":91700},{"d":"2008-07-02","o":4.61,"h":4.65,"l":4.53,"c":4.53,"v":50900},{"d":"2008-07-03","o":4.54,"h":4.55,"l":4.42,"c":4.54,"v":152000},{"d":"2008-07-07","o":4.53,"h":4.59,"l":4.42,"c":4.5,"v":59200},{"d":"2008-07-08","o":4.45,"h":4.56,"l":4.38,"c":4.56,"v":105200},{"d":"2008-07-09","o":4.55,"h":4.58,"l":4.48,"c":4.48,"v":117200},{"d":"2008-07-10","o":4.44,"h":4.55,"l":4.44,"c":4.55,"v":165900},{"d":"2008-07-11","o":4.45,"h":4.49,"l":4.36,"c":4.36,"v":68600},{"d":"2008-07-14","o":4.42,"h":4.43,"l":4.34,"c":4.39,"v":97200},{"d":"2008-07-15","o":4.29,"h":4.35,"l":3.79,"c":4.24,"v":237700},{"d":"2008-07-16","o":4.17,"h":4.36,"l":4.17,"c":4.34,"v":129900},{"d":"2008-07-17","o":4.34,"h":4.54,"l":4.34,"c":4.53,"v":139800},{"d":"2008-07-18","o":4.49,"h":4.49,"l":4.43,"c":4.46,"v":27800},{"d":"2008-07-21","o":4.47,"h":4.51,"l":4.45,"c":4.47,"v":31400},{"d":"2008-07-22","o":4.38,"h":4.51,"l":4.38,"c":4.49,"v":53700},{"d":"2008-07-23","o":4.54,"h":4.59,"l":4.5,"c":4.56,"v":30800},{"d":"2008-07-24","o":4.52,"h":4.55,"l":4.49,"c":4.53,"v":56300},{"d":"2008-07-25","o":4.53,"h":4.53,"l":4.48,"c":4.51,"v":47100},{"d":"2008-07-28","o":4.48,"h":4.53,"l":4.45,"c":4.45,"v":39400},{"d":"2008-07-29","o":4.47,"h":4.53,"l":4.47,"c":4.52,"v":21500},{"d":"2008-07-30","o":4.51,"h":4.57,"l":4.48,"c":4.56,"v":99800},{"d":"2008-07-31","o":4.49,"h":4.59,"l":4.45,"c":4.5,"v":67200},{"d":"2008-08-01","o":4.53,"h":4.53,"l":4.45,"c":4.46,"v":60700},{"d":"2008-08-04","o":4.47,"h":4.51,"l":4.42,"c":4.47,"v":49500},{"d":"2008-08-05","o":4.51,"h":4.57,"l":4.48,"c":4.56,"v":55900},{"d":"2008-08-06","o":4.46,"h":4.46,"l":4.39,"c":4.41,"v":52500},{"d":"2008-08-07","o":4.35,"h":4.42,"l":4.35,"c":4.38,"v":11400},{"d":"2008-08-08","o":4.37,"h":4.5,"l":4.37,"c":4.49,"v":29400},{"d":"2008-08-11","o":4.48,"h":4.53,"l":4.42,"c":4.52,"v":83500},{"d":"2008-08-12","o":4.51,"h":4.51,"l":4.44,"c":4.44,"v":20400},{"d":"2008-08-13","o":4.43,"h":4.5,"l":4.41,"c":4.46,"v":29300},{"d":"2008-08-14","o":4.47,"h":4.49,"l":4.43,"c":4.48,"v":24800},{"d":"2008-08-15","o":4.5,"h":4.5,"l":4.46,"c":4.46,"v":27800},{"d":"2008-08-18","o":4.5,"h":4.5,"l":4.36,"c":4.37,"v":27400},{"d":"2008-08-19","o":4.37,"h":4.39,"l":4.33,"c":4.38,"v":34900},{"d":"2008-08-20","o":4.35,"h":4.42,"l":4.32,"c":4.41,"v":48400},{"d":"2008-08-21","o":4.4,"h":4.43,"l":4.38,"c":4.41,"v":77000},{"d":"2008-08-22","o":4.4,"h":4.47,"l":4.4,"c":4.46,"v":23200},{"d":"2008-08-25","o":4.4,"h":4.42,"l":4.31,"c":4.32,"v":25100},{"d":"2008-08-26","o":4.32,"h":4.37,"l":4.32,"c":4.33,"v":46300},{"d":"2008-08-27","o":4.38,"h":4.42,"l":4.34,"c":4.37,"v":62600},{"d":"2008-08-28","o":4.41,"h":4.45,"l":4.41,"c":4.42,"v":13300},{"d":"2008-08-29","o":4.43,"h":4.44,"l":4.38,"c":4.38,"v":24000},{"d":"2008-09-02","o":4.44,"h":4.47,"l":4.36,"c":4.37,"v":64300},{"d":"2008-09-03","o":4.37,"h":4.41,"l":4.34,"c":4.34,"v":27000},{"d":"2008-09-04","o":4.34,"h":4.34,"l":4.18,"c":4.24,"v":68500},{"d":"2008-09-05","o":4.15,"h":4.24,"l":4.14,"c":4.24,"v":61400},{"d":"2008-09-08","o":4.28,"h":4.35,"l":4.18,"c":4.23,"v":144400},{"d":"2008-09-09","o":4.24,"h":4.24,"l":4.1,"c":4.1,"v":122600},{"d":"2008-09-10","o":4.1,"h":4.2,"l":4.1,"c":4.16,"v":65800},{"d":"2008-09-11","o":4.12,"h":4.18,"l":4.06,"c":4.18,"v":79200},{"d":"2008-09-12","o":4.15,"h":4.17,"l":4,"c":4.09,"v":106700},{"d":"2008-09-15","o":3.98,"h":4.03,"l":3.91,"c":4,"v":65100},{"d":"2008-09-16","o":3.88,"h":3.91,"l":3.62,"c":3.81,"v":123500},{"d":"2008-09-17","o":3.79,"h":3.81,"l":3.68,"c":3.71,"v":208000},{"d":"2008-09-18","o":3.6,"h":3.78,"l":3.42,"c":3.74,"v":165100},{"d":"2008-09-19","o":3.9,"h":4.51,"l":3.88,"c":4.1,"v":78200},{"d":"2008-09-22","o":4,"h":4,"l":3.86,"c":3.87,"v":54400},{"d":"2008-09-23","o":3.87,"h":3.89,"l":3.76,"c":3.76,"v":60100},{"d":"2008-09-24","o":3.83,"h":3.83,"l":3.73,"c":3.75,"v":66600},{"d":"2008-09-25","o":3.78,"h":3.85,"l":3.76,"c":3.77,"v":36600},{"d":"2008-09-26","o":3.73,"h":3.75,"l":3.67,"c":3.75,"v":32800},{"d":"2008-09-29","o":3.69,"h":3.69,"l":3.42,"c":3.42,"v":150900},{"d":"2008-09-30","o":3.45,"h":3.54,"l":3.42,"c":3.47,"v":57300},{"d":"2008-10-01","o":3.47,"h":3.52,"l":3.4,"c":3.51,"v":75400},{"d":"2008-10-02","o":3.45,"h":3.45,"l":3.36,"c":3.36,"v":62100},{"d":"2008-10-03","o":3.34,"h":3.47,"l":3.3,"c":3.3,"v":54300},{"d":"2008-10-06","o":3.23,"h":3.23,"l":2.89,"c":2.96,"v":211400},{"d":"2008-10-07","o":2.95,"h":3.04,"l":2.59,"c":2.66,"v":228500},{"d":"2008-10-08","o":2.2,"h":2.75,"l":2.2,"c":2.67,"v":356900},{"d":"2008-10-09","o":2.8,"h":2.81,"l":2.34,"c":2.46,"v":141300},{"d":"2008-10-10","o":2.5,"h":2.68,"l":1.85,"c":2.66,"v":385600},{"d":"2008-10-13","o":2.7,"h":3.01,"l":2.7,"c":2.94,"v":31100},{"d":"2008-10-14","o":3.02,"h":3.12,"l":2.9,"c":2.93,"v":96000},{"d":"2008-10-15","o":2.9,"h":2.9,"l":2.76,"c":2.76,"v":73200},{"d":"2008-10-16","o":2.67,"h":2.84,"l":2.57,"c":2.83,"v":129100},{"d":"2008-10-17","o":2.72,"h":3,"l":2.69,"c":2.92,"v":146300},{"d":"2008-10-20","o":2.95,"h":3.05,"l":2.95,"c":3.04,"v":56900},{"d":"2008-10-21","o":2.97,"h":3.04,"l":2.97,"c":3.03,"v":117700},{"d":"2008-10-22","o":2.99,"h":2.99,"l":2.79,"c":2.82,"v":45900},{"d":"2008-10-23","o":2.87,"h":2.88,"l":2.73,"c":2.8,"v":27500},{"d":"2008-10-24","o":2.57,"h":2.81,"l":2.52,"c":2.7,"v":282000},{"d":"2008-10-27","o":2.58,"h":2.66,"l":2.55,"c":2.6,"v":92100},{"d":"2008-10-28","o":2.62,"h":2.77,"l":2.58,"c":2.76,"v":106300},{"d":"2008-10-29","o":2.75,"h":3.03,"l":2.73,"c":2.85,"v":79400},{"d":"2008-10-30","o":2.86,"h":3.06,"l":2.86,"c":2.97,"v":108400},{"d":"2008-10-31","o":2.95,"h":3,"l":2.92,"c":2.99,"v":64300},{"d":"2008-11-03","o":2.96,"h":3.01,"l":2.95,"c":2.97,"v":82100},{"d":"2008-11-04","o":3.02,"h":3.14,"l":3.01,"c":3.09,"v":56700},{"d":"2008-11-05","o":3.03,"h":3.09,"l":2.9,"c":2.93,"v":50200},{"d":"2008-11-06","o":2.83,"h":2.89,"l":2.78,"c":2.8,"v":43900},{"d":"2008-11-07","o":2.81,"h":2.89,"l":2.81,"c":2.86,"v":16200},{"d":"2008-11-10","o":2.93,"h":2.93,"l":2.74,"c":2.75,"v":28900},{"d":"2008-11-11","o":2.72,"h":2.76,"l":2.61,"c":2.71,"v":44500},{"d":"2008-11-12","o":2.7,"h":2.7,"l":2.54,"c":2.54,"v":55800},{"d":"2008-11-13","o":2.56,"h":2.72,"l":2.44,"c":2.7,"v":206200},{"d":"2008-11-14","o":2.58,"h":2.65,"l":2.55,"c":2.57,"v":166000},{"d":"2008-11-17","o":2.48,"h":2.56,"l":2.46,"c":2.49,"v":60100},{"d":"2008-11-18","o":2.41,"h":2.53,"l":2.34,"c":2.43,"v":156100},{"d":"2008-11-19","o":2.34,"h":2.42,"l":2.29,"c":2.29,"v":188600},{"d":"2008-11-20","o":2.16,"h":2.22,"l":1.96,"c":2.01,"v":267000},{"d":"2008-11-21","o":2.04,"h":2.11,"l":1.95,"c":2.09,"v":280200},{"d":"2008-11-24","o":2.2,"h":2.35,"l":2.15,"c":2.3,"v":116600},{"d":"2008-11-25","o":2.28,"h":2.39,"l":2.23,"c":2.34,"v":77600},{"d":"2008-11-26","o":2.3,"h":2.43,"l":2.26,"c":2.4,"v":108600},{"d":"2008-11-28","o":2.4,"h":2.45,"l":2.4,"c":2.45,"v":35900},{"d":"2008-12-01","o":2.36,"h":2.36,"l":2.24,"c":2.28,"v":125600},{"d":"2008-12-02","o":2.34,"h":2.35,"l":2.25,"c":2.35,"v":170700},{"d":"2008-12-03","o":2.23,"h":2.4,"l":2.23,"c":2.38,"v":94900},{"d":"2008-12-04","o":2.3,"h":2.38,"l":2.25,"c":2.26,"v":157100},{"d":"2008-12-05","o":2.18,"h":2.35,"l":2.18,"c":2.34,"v":135700},{"d":"2008-12-08","o":2.38,"h":2.58,"l":2.38,"c":2.49,"v":234900},{"d":"2008-12-09","o":2.46,"h":2.52,"l":2.38,"c":2.4,"v":181600},{"d":"2008-12-10","o":2.33,"h":2.4,"l":2.33,"c":2.35,"v":116900},{"d":"2008-12-11","o":2.34,"h":2.41,"l":2.3,"c":2.39,"v":257900},{"d":"2008-12-12","o":2.29,"h":2.41,"l":2.29,"c":2.4,"v":97100},{"d":"2008-12-15","o":2.4,"h":2.44,"l":2.3,"c":2.33,"v":41600},{"d":"2008-12-16","o":2.32,"h":2.48,"l":2.32,"c":2.43,"v":45000},{"d":"2008-12-17","o":2.47,"h":2.48,"l":2.41,"c":2.44,"v":89400},{"d":"2008-12-18","o":2.4,"h":2.47,"l":2.4,"c":2.43,"v":72700},{"d":"2008-12-19","o":2.41,"h":2.52,"l":2.41,"c":2.5,"v":83700},{"d":"2008-12-22","o":2.46,"h":2.49,"l":2.35,"c":2.41,"v":128500},{"d":"2008-12-23","o":2.37,"h":2.47,"l":2.37,"c":2.4,"v":89200},{"d":"2008-12-24","o":2.36,"h":2.43,"l":2.36,"c":2.43,"v":51200},{"d":"2008-12-26","o":2.38,"h":2.6,"l":2.38,"c":2.59,"v":323300},{"d":"2008-12-29","o":2.61,"h":2.69,"l":2.53,"c":2.57,"v":448400},{"d":"2008-12-30","o":2.54,"h":2.64,"l":2.54,"c":2.55,"v":281900},{"d":"2008-12-31","o":2.52,"h":2.79,"l":2.52,"c":2.6,"v":144400},{"d":"2009-01-02","o":2.69,"h":2.82,"l":2.64,"c":2.82,"v":165200},{"d":"2009-01-05","o":2.83,"h":2.91,"l":2.75,"c":2.82,"v":132000},{"d":"2009-01-06","o":2.84,"h":3.06,"l":2.81,"c":2.84,"v":126500},{"d":"2009-01-07","o":2.78,"h":2.82,"l":2.76,"c":2.8,"v":35400},{"d":"2009-01-08","o":2.7,"h":2.81,"l":2.68,"c":2.8,"v":90000},{"d":"2009-01-09","o":2.7,"h":2.79,"l":2.7,"c":2.73,"v":38700},{"d":"2009-01-12","o":2.7,"h":2.73,"l":2.63,"c":2.69,"v":43100},{"d":"2009-01-13","o":2.65,"h":2.72,"l":2.64,"c":2.65,"v":69900},{"d":"2009-01-14","o":2.52,"h":2.62,"l":2.52,"c":2.62,"v":70900},{"d":"2009-01-15","o":2.57,"h":2.63,"l":2.52,"c":2.59,"v":98600},{"d":"2009-01-16","o":2.61,"h":2.67,"l":2.58,"c":2.64,"v":25200},{"d":"2009-01-20","o":2.58,"h":2.58,"l":2.49,"c":2.5,"v":47300},{"d":"2009-01-21","o":2.51,"h":2.59,"l":2.51,"c":2.59,"v":62800},{"d":"2009-01-22","o":2.58,"h":2.61,"l":2.52,"c":2.54,"v":52200},{"d":"2009-01-23","o":2.5,"h":2.6,"l":2.49,"c":2.59,"v":64300},{"d":"2009-01-26","o":2.54,"h":2.65,"l":2.54,"c":2.58,"v":63900},{"d":"2009-01-27","o":2.57,"h":2.63,"l":2.57,"c":2.61,"v":23500},{"d":"2009-01-28","o":2.62,"h":2.73,"l":2.59,"c":2.66,"v":105700},{"d":"2009-01-29","o":2.58,"h":2.59,"l":2.53,"c":2.54,"v":68100},{"d":"2009-01-30","o":2.54,"h":2.58,"l":2.51,"c":2.53,"v":94700},{"d":"2009-02-02","o":2.47,"h":2.54,"l":2.47,"c":2.52,"v":30100},{"d":"2009-02-03","o":2.53,"h":2.62,"l":2.51,"c":2.58,"v":158300},{"d":"2009-02-04","o":2.57,"h":2.67,"l":2.57,"c":2.61,"v":75600},{"d":"2009-02-05","o":2.54,"h":2.63,"l":2.54,"c":2.63,"v":90600},{"d":"2009-02-06","o":2.6,"h":2.69,"l":2.6,"c":2.65,"v":94400},{"d":"2009-02-09","o":2.63,"h":2.66,"l":2.62,"c":2.65,"v":37400},{"d":"2009-02-10","o":2.61,"h":2.65,"l":2.53,"c":2.54,"v":69500},{"d":"2009-02-11","o":2.55,"h":2.59,"l":2.5,"c":2.53,"v":181300},{"d":"2009-02-12","o":2.5,"h":2.64,"l":2.45,"c":2.58,"v":255800},{"d":"2009-02-13","o":2.53,"h":2.6,"l":2.5,"c":2.51,"v":148200},{"d":"2009-02-17","o":2.39,"h":2.43,"l":2.37,"c":2.38,"v":206300},{"d":"2009-02-18","o":2.41,"h":2.41,"l":2.35,"c":2.36,"v":104100},{"d":"2009-02-19","o":2.43,"h":2.44,"l":2.33,"c":2.34,"v":104600},{"d":"2009-02-20","o":2.34,"h":2.34,"l":2.24,"c":2.3,"v":157700},{"d":"2009-02-23","o":2.32,"h":2.32,"l":2.2,"c":2.27,"v":181900},{"d":"2009-02-24","o":2.17,"h":2.37,"l":2.17,"c":2.32,"v":314800},{"d":"2009-02-25","o":2.27,"h":2.32,"l":2.26,"c":2.29,"v":59500},{"d":"2009-02-26","o":2.29,"h":2.38,"l":2.29,"c":2.3,"v":108500},{"d":"2009-02-27","o":2.21,"h":2.28,"l":2.21,"c":2.22,"v":148200},{"d":"2009-03-02","o":2.15,"h":2.15,"l":1.99,"c":2.03,"v":224000},{"d":"2009-03-03","o":2.06,"h":2.07,"l":2.01,"c":2.03,"v":130900},{"d":"2009-03-04","o":2.05,"h":2.13,"l":2.05,"c":2.07,"v":106400},{"d":"2009-03-05","o":2.03,"h":2.05,"l":1.96,"c":1.97,"v":275500},{"d":"2009-03-06","o":1.96,"h":2.03,"l":1.9,"c":1.96,"v":150200},{"d":"2009-03-09","o":1.91,"h":1.99,"l":1.91,"c":1.94,"v":69400},{"d":"2009-03-10","o":1.96,"h":2.08,"l":1.96,"c":2.07,"v":127900},{"d":"2009-03-11","o":2.09,"h":2.15,"l":2.07,"c":2.1,"v":149500},{"d":"2009-03-12","o":2.08,"h":2.25,"l":2.06,"c":2.25,"v":254100},{"d":"2009-03-13","o":2.23,"h":2.27,"l":2.21,"c":2.26,"v":85600},{"d":"2009-03-16","o":2.25,"h":2.3,"l":2.2,"c":2.2,"v":168600},{"d":"2009-03-17","o":2.2,"h":2.27,"l":2.17,"c":2.23,"v":151100},{"d":"2009-03-18","o":2.18,"h":2.35,"l":2.16,"c":2.3,"v":120700},{"d":"2009-03-19","o":2.38,"h":2.38,"l":2.26,"c":2.28,"v":127900},{"d":"2009-03-20","o":2.28,"h":2.31,"l":2.01,"c":2.19,"v":555100},{"d":"2009-03-23","o":2.26,"h":2.41,"l":2.24,"c":2.41,"v":169900},{"d":"2009-03-24","o":2.4,"h":2.41,"l":2.35,"c":2.39,"v":76700},{"d":"2009-03-25","o":2.41,"h":2.45,"l":2.35,"c":2.41,"v":194600},{"d":"2009-03-26","o":2.41,"h":2.51,"l":2.41,"c":2.49,"v":78200},{"d":"2009-03-27","o":2.44,"h":2.47,"l":2.41,"c":2.47,"v":139500},{"d":"2009-03-30","o":2.38,"h":2.4,"l":2.3,"c":2.38,"v":169400},{"d":"2009-03-31","o":2.4,"h":2.44,"l":2.36,"c":2.41,"v":102100},{"d":"2009-04-01","o":2.34,"h":2.49,"l":2.32,"c":2.42,"v":95200},{"d":"2009-04-02","o":2.54,"h":2.55,"l":2.48,"c":2.51,"v":116800},{"d":"2009-04-03","o":2.5,"h":2.53,"l":2.47,"c":2.5,"v":80900},{"d":"2009-04-06","o":2.49,"h":2.53,"l":2.47,"c":2.53,"v":115000},{"d":"2009-04-07","o":2.49,"h":2.49,"l":2.45,"c":2.45,"v":91100},{"d":"2009-04-08","o":2.46,"h":2.5,"l":2.44,"c":2.47,"v":61700},{"d":"2009-04-09","o":2.52,"h":2.6,"l":2.52,"c":2.56,"v":74900},{"d":"2009-04-13","o":2.54,"h":2.6,"l":2.5,"c":2.6,"v":65500},{"d":"2009-04-14","o":2.53,"h":2.57,"l":2.5,"c":2.51,"v":64500},{"d":"2009-04-15","o":2.5,"h":2.54,"l":2.47,"c":2.52,"v":38200},{"d":"2009-04-16","o":2.53,"h":2.61,"l":2.53,"c":2.6,"v":68800},{"d":"2009-04-17","o":2.58,"h":2.61,"l":2.55,"c":2.6,"v":54700},{"d":"2009-04-20","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":63300},{"d":"2009-04-21","o":2.46,"h":2.58,"l":2.46,"c":2.55,"v":63500},{"d":"2009-04-22","o":2.5,"h":2.6,"l":2.5,"c":2.55,"v":128200},{"d":"2009-04-23","o":2.57,"h":2.59,"l":2.53,"c":2.59,"v":128300},{"d":"2009-04-24","o":2.58,"h":2.66,"l":2.57,"c":2.62,"v":177900},{"d":"2009-04-27","o":2.58,"h":2.64,"l":2.53,"c":2.58,"v":136800},{"d":"2009-04-28","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":66200},{"d":"2009-04-29","o":2.59,"h":2.68,"l":2.58,"c":2.65,"v":93700},{"d":"2009-04-30","o":2.69,"h":2.69,"l":2.65,"c":2.67,"v":60600},{"d":"2009-05-01","o":2.65,"h":2.7,"l":2.64,"c":2.7,"v":32600},{"d":"2009-05-04","o":2.73,"h":2.76,"l":2.7,"c":2.76,"v":133100},{"d":"2009-05-05","o":2.75,"h":2.76,"l":2.71,"c":2.73,"v":66000},{"d":"2009-05-06","o":2.72,"h":2.76,"l":2.69,"c":2.72,"v":115300},{"d":"2009-05-07","o":2.77,"h":2.78,"l":2.67,"c":2.7,"v":78100},{"d":"2009-05-08","o":2.74,"h":2.74,"l":2.65,"c":2.7,"v":249000},{"d":"2009-05-11","o":2.68,"h":2.68,"l":2.62,"c":2.63,"v":213500},{"d":"2009-05-12","o":2.65,"h":2.69,"l":2.61,"c":2.62,"v":177700},{"d":"2009-05-13","o":2.6,"h":2.6,"l":2.54,"c":2.54,"v":108800},{"d":"2009-05-14","o":2.54,"h":2.57,"l":2.45,"c":2.52,"v":629400},{"d":"2009-05-15","o":2.51,"h":2.55,"l":2.49,"c":2.5,"v":99000},{"d":"2009-05-18","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":96900},{"d":"2009-05-19","o":2.58,"h":2.64,"l":2.57,"c":2.6,"v":101200},{"d":"2009-05-20","o":2.61,"h":2.65,"l":2.58,"c":2.58,"v":49400},{"d":"2009-05-21","o":2.55,"h":2.57,"l":2.49,"c":2.55,"v":176600},{"d":"2009-05-22","o":2.54,"h":2.59,"l":2.52,"c":2.55,"v":81300},{"d":"2009-05-26","o":2.52,"h":2.61,"l":2.52,"c":2.6,"v":163400},{"d":"2009-05-27","o":2.6,"h":2.62,"l":2.57,"c":2.58,"v":59900},{"d":"2009-05-28","o":2.58,"h":2.63,"l":2.53,"c":2.62,"v":152500},{"d":"2009-05-29","o":2.62,"h":2.64,"l":2.6,"c":2.64,"v":42200},{"d":"2009-06-01","o":2.7,"h":2.74,"l":2.67,"c":2.7,"v":122800},{"d":"2009-06-02","o":2.7,"h":2.75,"l":2.68,"c":2.73,"v":79900},{"d":"2009-06-03","o":2.73,"h":2.75,"l":2.69,"c":2.73,"v":144900},{"d":"2009-06-04","o":2.73,"h":2.78,"l":2.7,"c":2.78,"v":90300},{"d":"2009-06-05","o":2.99,"h":2.99,"l":2.75,"c":2.78,"v":115300},{"d":"2009-06-08","o":2.77,"h":2.79,"l":2.73,"c":2.79,"v":122200},{"d":"2009-06-09","o":2.78,"h":2.86,"l":2.77,"c":2.82,"v":95500},{"d":"2009-06-10","o":2.84,"h":2.86,"l":2.79,"c":2.81,"v":179600},{"d":"2009-06-11","o":2.8,"h":2.86,"l":2.8,"c":2.85,"v":74300},{"d":"2009-06-12","o":2.82,"h":2.85,"l":2.79,"c":2.83,"v":154800},{"d":"2009-06-15","o":2.81,"h":2.81,"l":2.74,"c":2.79,"v":158500},{"d":"2009-06-16","o":2.77,"h":2.8,"l":2.72,"c":2.75,"v":93900},{"d":"2009-06-17","o":2.72,"h":2.73,"l":2.68,"c":2.71,"v":105700},{"d":"2009-06-18","o":2.71,"h":2.74,"l":2.68,"c":2.72,"v":109200},{"d":"2009-06-19","o":2.74,"h":2.76,"l":2.71,"c":2.72,"v":39100},{"d":"2009-06-22","o":2.69,"h":2.69,"l":2.64,"c":2.64,"v":72800},{"d":"2009-06-23","o":2.62,"h":2.66,"l":2.58,"c":2.61,"v":91600},{"d":"2009-06-24","o":2.64,"h":2.68,"l":2.61,"c":2.61,"v":94500},{"d":"2009-06-25","o":2.61,"h":2.68,"l":2.61,"c":2.68,"v":81900},{"d":"2009-06-26","o":2.65,"h":2.72,"l":2.65,"c":2.68,"v":33800},{"d":"2009-06-29","o":2.7,"h":2.73,"l":2.68,"c":2.72,"v":78400},{"d":"2009-06-30","o":2.74,"h":2.75,"l":2.67,"c":2.73,"v":63400},{"d":"2009-07-01","o":2.73,"h":2.76,"l":2.72,"c":2.72,"v":106000},{"d":"2009-07-02","o":2.68,"h":2.68,"l":2.63,"c":2.65,"v":123400},{"d":"2009-07-06","o":2.63,"h":2.65,"l":2.6,"c":2.65,"v":60700},{"d":"2009-07-07","o":2.63,"h":2.64,"l":2.57,"c":2.57,"v":54500},{"d":"2009-07-08","o":2.58,"h":2.59,"l":2.53,"c":2.57,"v":59300},{"d":"2009-07-09","o":2.58,"h":2.59,"l":2.55,"c":2.56,"v":35500},{"d":"2009-07-10","o":2.55,"h":2.57,"l":2.53,"c":2.54,"v":44800},{"d":"2009-07-13","o":2.56,"h":2.62,"l":2.54,"c":2.6,"v":73100},{"d":"2009-07-14","o":2.59,"h":2.63,"l":2.58,"c":2.62,"v":82000},{"d":"2009-07-15","o":2.67,"h":2.72,"l":2.66,"c":2.72,"v":75300},{"d":"2009-07-16","o":2.71,"h":2.75,"l":2.7,"c":2.74,"v":46300},{"d":"2009-07-17","o":2.76,"h":2.76,"l":2.72,"c":2.76,"v":59700},{"d":"2009-07-20","o":2.77,"h":2.8,"l":2.75,"c":2.78,"v":95200},{"d":"2009-07-21","o":2.81,"h":2.81,"l":2.76,"c":2.8,"v":85300},{"d":"2009-07-22","o":2.78,"h":2.83,"l":2.77,"c":2.81,"v":36200},{"d":"2009-07-23","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":104900},{"d":"2009-07-24","o":2.91,"h":2.92,"l":2.86,"c":2.89,"v":132300},{"d":"2009-07-27","o":2.9,"h":2.91,"l":2.86,"c":2.91,"v":78000},{"d":"2009-07-28","o":2.89,"h":2.9,"l":2.86,"c":2.9,"v":69200},{"d":"2009-07-29","o":2.87,"h":2.89,"l":2.86,"c":2.87,"v":52400},{"d":"2009-07-30","o":2.9,"h":2.93,"l":2.9,"c":2.92,"v":56800},{"d":"2009-07-31","o":2.92,"h":2.94,"l":2.91,"c":2.92,"v":38700},{"d":"2009-08-03","o":3.02,"h":3.02,"l":2.95,"c":2.97,"v":141700},{"d":"2009-08-04","o":2.97,"h":3.01,"l":2.96,"c":3,"v":96700},{"d":"2009-08-05","o":2.98,"h":3.01,"l":2.96,"c":3.01,"v":64500},{"d":"2009-08-06","o":3.01,"h":3.01,"l":2.96,"c":2.96,"v":130800},{"d":"2009-08-07","o":2.99,"h":3.04,"l":2.98,"c":3.04,"v":91800},{"d":"2009-08-10","o":3.03,"h":3.04,"l":3.01,"c":3.01,"v":74100},{"d":"2009-08-11","o":3.02,"h":3.02,"l":2.96,"c":2.96,"v":74500},{"d":"2009-08-12","o":2.96,"h":3,"l":2.96,"c":2.98,"v":86800},{"d":"2009-08-13","o":3,"h":3.01,"l":2.98,"c":3.01,"v":116000},{"d":"2009-08-14","o":3.01,"h":3.01,"l":2.95,"c":2.95,"v":48100},{"d":"2009-08-17","o":2.9,"h":2.9,"l":2.86,"c":2.89,"v":80200},{"d":"2009-08-18","o":2.86,"h":2.92,"l":2.86,"c":2.9,"v":68000},{"d":"2009-08-19","o":2.87,"h":2.93,"l":2.87,"c":2.9,"v":56200},{"d":"2009-08-20","o":2.91,"h":2.94,"l":2.91,"c":2.93,"v":60200},{"d":"2009-08-21","o":2.94,"h":3,"l":2.94,"c":2.97,"v":57700},{"d":"2009-08-24","o":2.99,"h":3.05,"l":2.99,"c":3,"v":99500},{"d":"2009-08-25","o":3.04,"h":3.04,"l":3,"c":3.01,"v":82200},{"d":"2009-08-26","o":2.96,"h":2.97,"l":2.93,"c":2.95,"v":123700},{"d":"2009-08-27","o":2.94,"h":2.98,"l":2.91,"c":2.98,"v":102300},{"d":"2009-08-28","o":2.97,"h":2.97,"l":2.95,"c":2.95,"v":65900},{"d":"2009-08-31","o":2.94,"h":2.94,"l":2.9,"c":2.92,"v":80000},{"d":"2009-09-01","o":2.9,"h":2.94,"l":2.85,"c":2.85,"v":87500},{"d":"2009-09-02","o":2.83,"h":2.86,"l":2.83,"c":2.85,"v":81300},{"d":"2009-09-03","o":2.86,"h":2.86,"l":2.83,"c":2.84,"v":71000},{"d":"2009-09-04","o":2.85,"h":2.93,"l":2.85,"c":2.91,"v":62700},{"d":"2009-09-08","o":2.92,"h":2.99,"l":2.92,"c":2.97,"v":131000},{"d":"2009-09-09","o":2.96,"h":3.01,"l":2.96,"c":3.01,"v":63800},{"d":"2009-09-10","o":2.99,"h":3.06,"l":2.98,"c":3.05,"v":111800},{"d":"2009-09-11","o":3.05,"h":3.07,"l":3.04,"c":3.07,"v":77300},{"d":"2009-09-14","o":3.34,"h":3.34,"l":3.02,"c":3.07,"v":92500},{"d":"2009-09-15","o":3.07,"h":3.14,"l":3.07,"c":3.14,"v":143900},{"d":"2009-09-16","o":3.18,"h":3.18,"l":3.15,"c":3.18,"v":159400},{"d":"2009-09-17","o":3.14,"h":3.21,"l":3.14,"c":3.19,"v":104400},{"d":"2009-09-18","o":3.18,"h":3.21,"l":3.15,"c":3.2,"v":86300},{"d":"2009-09-21","o":3.17,"h":3.2,"l":3.15,"c":3.18,"v":57100},{"d":"2009-09-22","o":3.18,"h":3.21,"l":3.17,"c":3.21,"v":83300},{"d":"2009-09-23","o":3.2,"h":3.22,"l":3.17,"c":3.18,"v":111800},{"d":"2009-09-24","o":3.16,"h":3.18,"l":3.1,"c":3.13,"v":176900},{"d":"2009-09-25","o":3.09,"h":3.14,"l":3.09,"c":3.1,"v":27300},{"d":"2009-09-28","o":3.11,"h":3.17,"l":3.11,"c":3.17,"v":47800},{"d":"2009-09-29","o":3.13,"h":3.18,"l":3.13,"c":3.14,"v":79700},{"d":"2009-09-30","o":3.14,"h":3.17,"l":3.1,"c":3.16,"v":96300},{"d":"2009-10-01","o":3.13,"h":3.13,"l":3.09,"c":3.09,"v":91300},{"d":"2009-10-02","o":3.08,"h":3.1,"l":3.05,"c":3.07,"v":38300},{"d":"2009-10-05","o":3.07,"h":3.11,"l":3.07,"c":3.1,"v":50100},{"d":"2009-10-06","o":3.11,"h":3.19,"l":3.11,"c":3.17,"v":79800},{"d":"2009-10-07","o":3.14,"h":3.16,"l":3.13,"c":3.15,"v":65200},{"d":"2009-10-08","o":3.18,"h":3.21,"l":3.17,"c":3.18,"v":42100},{"d":"2009-10-09","o":3.18,"h":3.21,"l":3.16,"c":3.19,"v":57300},{"d":"2009-10-12","o":3.2,"h":3.23,"l":3.19,"c":3.19,"v":73400},{"d":"2009-10-13","o":3.19,"h":3.2,"l":3.16,"c":3.19,"v":61600},{"d":"2009-10-14","o":3.2,"h":3.26,"l":3.2,"c":3.22,"v":135500},{"d":"2009-10-15","o":3.2,"h":3.24,"l":3.2,"c":3.24,"v":48800},{"d":"2009-10-16","o":3.21,"h":3.26,"l":3.19,"c":3.25,"v":154500},{"d":"2009-10-19","o":3.27,"h":3.33,"l":3.25,"c":3.3,"v":314900},{"d":"2009-10-20","o":3.31,"h":3.32,"l":3.22,"c":3.27,"v":111200},{"d":"2009-10-21","o":3.29,"h":3.3,"l":3.25,"c":3.25,"v":39800},{"d":"2009-10-22","o":3.2,"h":3.3,"l":3.12,"c":3.3,"v":129700},{"d":"2009-10-23","o":3.29,"h":3.3,"l":3.22,"c":3.23,"v":47700},{"d":"2009-10-26","o":3.23,"h":3.28,"l":3.17,"c":3.22,"v":91700},{"d":"2009-10-27","o":3.19,"h":3.24,"l":3.17,"c":3.21,"v":127200},{"d":"2009-10-28","o":3.21,"h":3.21,"l":3.08,"c":3.08,"v":64500},{"d":"2009-10-29","o":3.11,"h":3.15,"l":3.11,"c":3.13,"v":56700},{"d":"2009-10-30","o":3.11,"h":3.12,"l":3.04,"c":3.04,"v":55900},{"d":"2009-11-02","o":3.05,"h":3.16,"l":2.95,"c":3.05,"v":139300},{"d":"2009-11-03","o":3.06,"h":3.06,"l":3.04,"c":3.05,"v":88700},{"d":"2009-11-04","o":3.06,"h":3.15,"l":3.06,"c":3.07,"v":78100},{"d":"2009-11-05","o":3.07,"h":3.13,"l":3.07,"c":3.12,"v":35600},{"d":"2009-11-06","o":3.09,"h":3.14,"l":3.09,"c":3.1,"v":37400},{"d":"2009-11-09","o":3.13,"h":3.19,"l":3.13,"c":3.18,"v":37500},{"d":"2009-11-10","o":3.17,"h":3.21,"l":3.15,"c":3.2,"v":56000},{"d":"2009-11-11","o":3.2,"h":3.24,"l":3.2,"c":3.2,"v":49400},{"d":"2009-11-12","o":3.21,"h":3.22,"l":3.14,"c":3.14,"v":38300},{"d":"2009-11-13","o":3.13,"h":3.21,"l":3.13,"c":3.19,"v":27400},{"d":"2009-11-16","o":3.19,"h":3.24,"l":3.19,"c":3.21,"v":93900},{"d":"2009-11-17","o":3.2,"h":3.24,"l":3.2,"c":3.24,"v":69800},{"d":"2009-11-18","o":3.21,"h":3.24,"l":3.21,"c":3.24,"v":39900},{"d":"2009-11-19","o":3.2,"h":3.2,"l":3.14,"c":3.19,"v":41400},{"d":"2009-11-20","o":3.18,"h":3.18,"l":3.14,"c":3.18,"v":57000},{"d":"2009-11-23","o":3.19,"h":3.22,"l":3.17,"c":3.18,"v":47200},{"d":"2009-11-24","o":3.2,"h":3.22,"l":3.15,"c":3.19,"v":73800},{"d":"2009-11-25","o":3.22,"h":3.22,"l":3.18,"c":3.21,"v":32900},{"d":"2009-11-27","o":3.15,"h":3.17,"l":3.13,"c":3.14,"v":24800},{"d":"2009-11-30","o":3.15,"h":3.17,"l":3.14,"c":3.15,"v":59700},{"d":"2009-12-01","o":3.17,"h":3.21,"l":3.17,"c":3.2,"v":46500},{"d":"2009-12-02","o":3.18,"h":3.22,"l":3.18,"c":3.2,"v":63800},{"d":"2009-12-03","o":3.22,"h":3.23,"l":3.19,"c":3.19,"v":63100},{"d":"2009-12-04","o":3.21,"h":3.26,"l":3.19,"c":3.21,"v":52500},{"d":"2009-12-07","o":3.25,"h":3.25,"l":3.21,"c":3.22,"v":49500},{"d":"2009-12-08","o":3.19,"h":3.21,"l":3.17,"c":3.18,"v":43100},{"d":"2009-12-09","o":3.18,"h":3.2,"l":3.18,"c":3.19,"v":21100},{"d":"2009-12-10","o":3.2,"h":3.24,"l":3.2,"c":3.2,"v":93800},{"d":"2009-12-11","o":3.22,"h":3.25,"l":3.22,"c":3.23,"v":48500},{"d":"2009-12-14","o":3.23,"h":3.31,"l":3.23,"c":3.31,"v":127000},{"d":"2009-12-15","o":3.29,"h":3.32,"l":3.25,"c":3.31,"v":87400},{"d":"2009-12-16","o":3.22,"h":3.28,"l":3.22,"c":3.28,"v":116100},{"d":"2009-12-17","o":3.25,"h":3.27,"l":3.22,"c":3.24,"v":109200},{"d":"2009-12-18","o":3.17,"h":3.27,"l":3.17,"c":3.24,"v":152500},{"d":"2009-12-21","o":3.25,"h":3.29,"l":3.25,"c":3.26,"v":84900},{"d":"2009-12-22","o":3.27,"h":3.3,"l":3.27,"c":3.29,"v":107100},{"d":"2009-12-23","o":3.28,"h":3.33,"l":3.28,"c":3.32,"v":94800},{"d":"2009-12-24","o":3.32,"h":3.36,"l":3.32,"c":3.36,"v":38500},{"d":"2009-12-28","o":3.34,"h":3.4,"l":3.34,"c":3.37,"v":141800},{"d":"2009-12-29","o":3.37,"h":3.4,"l":3.37,"c":3.38,"v":63200},{"d":"2009-12-30","o":3.37,"h":3.39,"l":3.35,"c":3.38,"v":93300},{"d":"2009-12-31","o":3.38,"h":3.39,"l":3.35,"c":3.36,"v":87500},{"d":"2010-01-04","o":3.35,"h":3.43,"l":3.35,"c":3.42,"v":127200},{"d":"2010-01-05","o":3.42,"h":3.46,"l":3.41,"c":3.46,"v":187000},{"d":"2010-01-06","o":3.44,"h":3.48,"l":3.42,"c":3.47,"v":99900},{"d":"2010-01-07","o":3.46,"h":3.49,"l":3.42,"c":3.48,"v":78100},{"d":"2010-01-08","o":3.45,"h":3.48,"l":3.44,"c":3.48,"v":129100},{"d":"2010-01-11","o":3.5,"h":3.5,"l":3.48,"c":3.49,"v":88400},{"d":"2010-01-12","o":3.44,"h":3.47,"l":3.43,"c":3.46,"v":74600},{"d":"2010-01-13","o":3.47,"h":3.49,"l":3.43,"c":3.48,"v":51700},{"d":"2010-01-14","o":3.49,"h":3.5,"l":3.47,"c":3.49,"v":26500},{"d":"2010-01-15","o":3.45,"h":3.49,"l":3.4,"c":3.46,"v":88700},{"d":"2010-01-19","o":3.47,"h":3.52,"l":3.45,"c":3.49,"v":96900},{"d":"2010-01-20","o":3.46,"h":3.46,"l":3.43,"c":3.45,"v":53100},{"d":"2010-01-21","o":3.44,"h":3.46,"l":3.4,"c":3.41,"v":76600},{"d":"2010-01-22","o":3.4,"h":3.4,"l":3.33,"c":3.33,"v":81600},{"d":"2010-01-25","o":3.36,"h":3.52,"l":3.33,"c":3.35,"v":245500},{"d":"2010-01-26","o":3.34,"h":3.37,"l":3.33,"c":3.35,"v":46100},{"d":"2010-01-27","o":3.32,"h":3.34,"l":3.29,"c":3.34,"v":87000},{"d":"2010-01-28","o":3.34,"h":3.35,"l":3.28,"c":3.32,"v":114400},{"d":"2010-01-29","o":3.33,"h":3.35,"l":3.27,"c":3.27,"v":75100},{"d":"2010-02-01","o":3.29,"h":3.32,"l":3.27,"c":3.31,"v":54500},{"d":"2010-02-02","o":3.32,"h":3.37,"l":3.32,"c":3.36,"v":13700},{"d":"2010-02-03","o":3.37,"h":3.37,"l":3.32,"c":3.33,"v":45000},{"d":"2010-02-04","o":3.3,"h":3.3,"l":3.23,"c":3.24,"v":88600},{"d":"2010-02-05","o":3.24,"h":3.24,"l":3.1,"c":3.2,"v":109300},{"d":"2010-02-08","o":3.22,"h":3.26,"l":3.2,"c":3.22,"v":42700},{"d":"2010-02-09","o":3.41,"h":3.41,"l":3.21,"c":3.25,"v":98900},{"d":"2010-02-10","o":3.23,"h":3.29,"l":3.2,"c":3.27,"v":145100},{"d":"2010-02-11","o":3.27,"h":3.33,"l":3.23,"c":3.32,"v":148400},{"d":"2010-02-12","o":3.29,"h":3.31,"l":3.25,"c":3.27,"v":94300},{"d":"2010-02-16","o":3.28,"h":3.39,"l":3.28,"c":3.36,"v":138800},{"d":"2010-02-17","o":3.35,"h":3.49,"l":3.35,"c":3.46,"v":186400},{"d":"2010-02-18","o":3.44,"h":3.5,"l":3.43,"c":3.5,"v":93800},{"d":"2010-02-19","o":3.46,"h":3.52,"l":3.44,"c":3.51,"v":200600},{"d":"2010-02-22","o":3.48,"h":3.52,"l":3.48,"c":3.49,"v":176600},{"d":"2010-02-23","o":3.48,"h":3.49,"l":3.45,"c":3.47,"v":70400},{"d":"2010-02-24","o":3.41,"h":3.47,"l":3.41,"c":3.47,"v":150700},{"d":"2010-02-25","o":3.42,"h":3.47,"l":3.4,"c":3.44,"v":90800},{"d":"2010-02-26","o":3.44,"h":3.48,"l":3.44,"c":3.46,"v":155700},{"d":"2010-03-01","o":3.43,"h":3.52,"l":3.43,"c":3.5,"v":106800},{"d":"2010-03-02","o":3.5,"h":3.55,"l":3.5,"c":3.51,"v":129900},{"d":"2010-03-03","o":3.49,"h":3.58,"l":3.49,"c":3.55,"v":140400},{"d":"2010-03-04","o":3.56,"h":3.61,"l":3.55,"c":3.55,"v":39700},{"d":"2010-03-05","o":3.59,"h":3.61,"l":3.57,"c":3.6,"v":79700},{"d":"2010-03-08","o":3.62,"h":3.67,"l":3.6,"c":3.67,"v":38400},{"d":"2010-03-09","o":3.66,"h":3.71,"l":3.63,"c":3.71,"v":61200},{"d":"2010-03-10","o":3.38,"h":3.77,"l":3.36,"c":3.74,"v":329800},{"d":"2010-03-11","o":3.73,"h":3.74,"l":3.68,"c":3.69,"v":144800},{"d":"2010-03-12","o":3.68,"h":3.71,"l":3.64,"c":3.69,"v":293700},{"d":"2010-03-15","o":3.69,"h":3.74,"l":3.67,"c":3.69,"v":133100},{"d":"2010-03-16","o":3.72,"h":3.76,"l":3.71,"c":3.73,"v":83400},{"d":"2010-03-17","o":3.75,"h":3.83,"l":3.73,"c":3.79,"v":163700},{"d":"2010-03-18","o":3.79,"h":3.82,"l":3.72,"c":3.75,"v":157800},{"d":"2010-03-19","o":3.71,"h":3.78,"l":3.69,"c":3.71,"v":53800},{"d":"2010-03-22","o":3.7,"h":3.73,"l":3.69,"c":3.71,"v":94400},{"d":"2010-03-23","o":3.71,"h":3.74,"l":3.71,"c":3.73,"v":205100},{"d":"2010-03-24","o":3.72,"h":3.74,"l":3.71,"c":3.72,"v":170200},{"d":"2010-03-25","o":3.71,"h":3.77,"l":3.71,"c":3.71,"v":109000},{"d":"2010-03-26","o":3.72,"h":3.73,"l":3.69,"c":3.73,"v":117300},{"d":"2010-03-29","o":3.79,"h":3.79,"l":3.72,"c":3.72,"v":180300},{"d":"2010-03-30","o":3.73,"h":3.75,"l":3.71,"c":3.75,"v":146600},{"d":"2010-03-31","o":3.75,"h":3.76,"l":3.71,"c":3.74,"v":163900},{"d":"2010-04-01","o":3.73,"h":3.78,"l":3.73,"c":3.75,"v":86900},{"d":"2010-04-05","o":3.79,"h":3.79,"l":3.76,"c":3.77,"v":70400},{"d":"2010-04-06","o":3.78,"h":3.82,"l":3.76,"c":3.79,"v":73200},{"d":"2010-04-07","o":3.8,"h":3.81,"l":3.78,"c":3.78,"v":80500},{"d":"2010-04-08","o":3.8,"h":3.81,"l":3.76,"c":3.79,"v":63300},{"d":"2010-04-09","o":3.8,"h":3.82,"l":3.78,"c":3.82,"v":39600},{"d":"2010-04-12","o":3.83,"h":3.84,"l":3.82,"c":3.82,"v":45200},{"d":"2010-04-13","o":3.87,"h":3.92,"l":3.85,"c":3.89,"v":261400},{"d":"2010-04-14","o":3.95,"h":4,"l":3.92,"c":3.96,"v":108300},{"d":"2010-04-15","o":3.99,"h":4,"l":3.96,"c":4,"v":152700},{"d":"2010-04-16","o":3.98,"h":3.98,"l":3.91,"c":3.96,"v":203800},{"d":"2010-04-19","o":3.95,"h":4.02,"l":3.93,"c":3.98,"v":215400},{"d":"2010-04-20","o":3.97,"h":3.98,"l":3.94,"c":3.94,"v":163200},{"d":"2010-04-21","o":3.94,"h":3.97,"l":3.83,"c":3.95,"v":218500},{"d":"2010-04-22","o":3.91,"h":3.99,"l":3.9,"c":3.99,"v":115200},{"d":"2010-04-23","o":3.95,"h":4,"l":3.95,"c":3.99,"v":67800},{"d":"2010-04-26","o":3.98,"h":4.03,"l":3.98,"c":4.02,"v":68900},{"d":"2010-04-27","o":3.98,"h":4,"l":3.93,"c":3.93,"v":120400},{"d":"2010-04-28","o":3.93,"h":3.99,"l":3.92,"c":3.94,"v":101800},{"d":"2010-04-29","o":3.97,"h":4,"l":3.94,"c":4,"v":159200},{"d":"2010-04-30","o":3.99,"h":4,"l":3.96,"c":3.97,"v":78500},{"d":"2010-05-03","o":3.96,"h":4,"l":3.96,"c":3.97,"v":53600},{"d":"2010-05-04","o":3.94,"h":3.94,"l":3.87,"c":3.87,"v":94400},{"d":"2010-05-05","o":3.83,"h":3.87,"l":3.77,"c":3.85,"v":108600},{"d":"2010-05-06","o":3.8,"h":3.87,"l":2.95,"c":3.72,"v":298300},{"d":"2010-05-07","o":3.72,"h":3.83,"l":3.6,"c":3.65,"v":236100},{"d":"2010-05-10","o":3.78,"h":3.84,"l":3.7,"c":3.74,"v":95800},{"d":"2010-05-11","o":3.74,"h":3.78,"l":3.7,"c":3.75,"v":70600},{"d":"2010-05-12","o":3.76,"h":3.81,"l":3.76,"c":3.81,"v":53100},{"d":"2010-05-13","o":3.81,"h":3.86,"l":3.8,"c":3.8,"v":51600},{"d":"2010-05-14","o":3.79,"h":3.79,"l":3.69,"c":3.69,"v":77600},{"d":"2010-05-17","o":3.69,"h":3.71,"l":3.58,"c":3.67,"v":67600},{"d":"2010-05-18","o":3.69,"h":3.74,"l":3.65,"c":3.67,"v":57300},{"d":"2010-05-19","o":3.65,"h":3.66,"l":3.6,"c":3.64,"v":63100},{"d":"2010-05-20","o":3.6,"h":3.6,"l":3.47,"c":3.47,"v":160400},{"d":"2010-05-21","o":3.4,"h":3.52,"l":3.39,"c":3.48,"v":48000},{"d":"2010-05-24","o":3.53,"h":3.55,"l":3.5,"c":3.51,"v":37500},{"d":"2010-05-25","o":3.34,"h":3.49,"l":3.34,"c":3.47,"v":125900},{"d":"2010-05-26","o":3.5,"h":3.55,"l":3.43,"c":3.43,"v":69200},{"d":"2010-05-27","o":3.49,"h":3.55,"l":3.49,"c":3.51,"v":98300},{"d":"2010-05-28","o":3.55,"h":3.6,"l":3.49,"c":3.49,"v":61800},{"d":"2010-06-01","o":3.43,"h":3.5,"l":3.43,"c":3.47,"v":64000},{"d":"2010-06-02","o":3.52,"h":3.56,"l":3.46,"c":3.56,"v":23000},{"d":"2010-06-03","o":3.59,"h":3.7,"l":3.51,"c":3.56,"v":67600},{"d":"2010-06-04","o":3.53,"h":3.55,"l":3.43,"c":3.51,"v":93100},{"d":"2010-06-07","o":3.53,"h":3.56,"l":3.45,"c":3.47,"v":124500},{"d":"2010-06-08","o":3.46,"h":3.47,"l":3.43,"c":3.43,"v":24100},{"d":"2010-06-09","o":3.45,"h":3.52,"l":3.44,"c":3.48,"v":48900},{"d":"2010-06-10","o":3.5,"h":3.54,"l":3.48,"c":3.52,"v":35500},{"d":"2010-06-11","o":3.51,"h":3.54,"l":3.5,"c":3.52,"v":84000},{"d":"2010-06-14","o":3.56,"h":3.6,"l":3.53,"c":3.59,"v":77200},{"d":"2010-06-15","o":3.6,"h":3.66,"l":3.58,"c":3.63,"v":89700},{"d":"2010-06-16","o":3.62,"h":3.7,"l":3.61,"c":3.68,"v":53700},{"d":"2010-06-17","o":3.68,"h":3.68,"l":3.62,"c":3.66,"v":45400},{"d":"2010-06-18","o":3.67,"h":3.67,"l":3.62,"c":3.62,"v":23200},{"d":"2010-06-21","o":3.65,"h":3.66,"l":3.63,"c":3.64,"v":82000},{"d":"2010-06-22","o":3.64,"h":3.65,"l":3.6,"c":3.6,"v":53500},{"d":"2010-06-23","o":3.6,"h":3.63,"l":3.57,"c":3.6,"v":57600},{"d":"2010-06-24","o":3.57,"h":3.65,"l":3.53,"c":3.57,"v":77100},{"d":"2010-06-25","o":3.56,"h":3.75,"l":3.54,"c":3.65,"v":107300},{"d":"2010-06-28","o":3.67,"h":3.67,"l":3.61,"c":3.64,"v":107500},{"d":"2010-06-29","o":3.58,"h":3.58,"l":3.45,"c":3.5,"v":65000},{"d":"2010-06-30","o":3.5,"h":3.5,"l":3.4,"c":3.41,"v":45000},{"d":"2010-07-01","o":3.4,"h":3.4,"l":3.25,"c":3.37,"v":76500},{"d":"2010-07-02","o":3.38,"h":3.38,"l":3.3,"c":3.38,"v":43700},{"d":"2010-07-06","o":3.49,"h":3.55,"l":3.34,"c":3.39,"v":97000},{"d":"2010-07-07","o":3.48,"h":3.55,"l":3.41,"c":3.47,"v":84300},{"d":"2010-07-08","o":3.53,"h":3.58,"l":3.46,"c":3.48,"v":30300},{"d":"2010-07-09","o":3.47,"h":3.56,"l":3.47,"c":3.56,"v":26800},{"d":"2010-07-12","o":3.57,"h":3.62,"l":3.53,"c":3.53,"v":52400},{"d":"2010-07-13","o":3.57,"h":3.62,"l":3.53,"c":3.57,"v":61700},{"d":"2010-07-14","o":3.6,"h":3.61,"l":3.55,"c":3.58,"v":45200},{"d":"2010-07-15","o":3.61,"h":3.62,"l":3.5,"c":3.53,"v":103700},{"d":"2010-07-16","o":3.54,"h":3.57,"l":3.47,"c":3.47,"v":33000},{"d":"2010-07-19","o":3.5,"h":3.5,"l":3.43,"c":3.5,"v":99400},{"d":"2010-07-20","o":3.46,"h":3.52,"l":3.43,"c":3.51,"v":32000},{"d":"2010-07-21","o":3.57,"h":3.57,"l":3.5,"c":3.5,"v":43600},{"d":"2010-07-22","o":3.59,"h":3.6,"l":3.56,"c":3.59,"v":45700},{"d":"2010-07-23","o":3.61,"h":3.62,"l":3.54,"c":3.61,"v":80900},{"d":"2010-07-26","o":3.65,"h":3.68,"l":3.62,"c":3.65,"v":44300},{"d":"2010-07-27","o":3.71,"h":3.71,"l":3.66,"c":3.66,"v":47100},{"d":"2010-07-28","o":3.66,"h":3.66,"l":3.61,"c":3.61,"v":39800},{"d":"2010-07-29","o":3.66,"h":3.67,"l":3.58,"c":3.61,"v":59000},{"d":"2010-07-30","o":3.61,"h":3.61,"l":3.56,"c":3.58,"v":85500},{"d":"2010-08-02","o":3.63,"h":3.67,"l":3.63,"c":3.65,"v":68300},{"d":"2010-08-03","o":3.67,"h":3.67,"l":3.6,"c":3.65,"v":20900},{"d":"2010-08-04","o":3.7,"h":3.7,"l":3.65,"c":3.68,"v":55400},{"d":"2010-08-05","o":3.68,"h":3.7,"l":3.66,"c":3.68,"v":39600},{"d":"2010-08-06","o":3.66,"h":3.76,"l":3.65,"c":3.75,"v":67300},{"d":"2010-08-09","o":3.8,"h":3.8,"l":3.72,"c":3.75,"v":41100},{"d":"2010-08-10","o":3.68,"h":3.73,"l":3.66,"c":3.73,"v":45000},{"d":"2010-08-11","o":3.7,"h":3.7,"l":3.6,"c":3.61,"v":32000},{"d":"2010-08-12","o":3.59,"h":3.59,"l":3.56,"c":3.57,"v":22000},{"d":"2010-08-13","o":3.59,"h":3.59,"l":3.52,"c":3.56,"v":41500},{"d":"2010-08-16","o":3.57,"h":3.57,"l":3.5,"c":3.51,"v":45200},{"d":"2010-08-17","o":3.55,"h":3.58,"l":3.53,"c":3.58,"v":42800},{"d":"2010-08-18","o":3.6,"h":3.74,"l":3.54,"c":3.61,"v":102600},{"d":"2010-08-19","o":3.62,"h":3.64,"l":3.55,"c":3.58,"v":30300},{"d":"2010-08-20","o":3.6,"h":3.64,"l":3.5,"c":3.51,"v":61600},{"d":"2010-08-23","o":3.56,"h":3.61,"l":3.52,"c":3.54,"v":34100},{"d":"2010-08-24","o":3.55,"h":3.55,"l":3.48,"c":3.48,"v":160600},{"d":"2010-08-25","o":3.44,"h":3.46,"l":3.39,"c":3.43,"v":70800},{"d":"2010-08-26","o":3.41,"h":3.52,"l":3.41,"c":3.43,"v":53700},{"d":"2010-08-27","o":3.46,"h":3.48,"l":3.39,"c":3.48,"v":42600},{"d":"2010-08-30","o":3.46,"h":3.5,"l":3.43,"c":3.5,"v":75800},{"d":"2010-08-31","o":3.47,"h":3.53,"l":3.46,"c":3.49,"v":57500},{"d":"2010-09-01","o":3.53,"h":3.57,"l":3.5,"c":3.55,"v":81800},{"d":"2010-09-02","o":3.57,"h":3.6,"l":3.55,"c":3.56,"v":32600},{"d":"2010-09-03","o":3.58,"h":3.64,"l":3.57,"c":3.6,"v":79900},{"d":"2010-09-07","o":3.62,"h":3.62,"l":3.57,"c":3.59,"v":26200},{"d":"2010-09-08","o":3.78,"h":3.8,"l":3.57,"c":3.6,"v":66700},{"d":"2010-09-09","o":3.64,"h":3.67,"l":3.61,"c":3.63,"v":39500},{"d":"2010-09-10","o":3.65,"h":3.65,"l":3.6,"c":3.64,"v":43600},{"d":"2010-09-13","o":3.72,"h":3.75,"l":3.69,"c":3.71,"v":77600},{"d":"2010-09-14","o":3.67,"h":3.75,"l":3.67,"c":3.72,"v":87600},{"d":"2010-09-15","o":3.71,"h":3.72,"l":3.69,"c":3.72,"v":61000},{"d":"2010-09-16","o":3.7,"h":3.75,"l":3.69,"c":3.75,"v":69900},{"d":"2010-09-17","o":3.77,"h":3.78,"l":3.72,"c":3.74,"v":40100},{"d":"2010-09-20","o":3.76,"h":3.8,"l":3.75,"c":3.78,"v":68400},{"d":"2010-09-21","o":3.79,"h":3.8,"l":3.76,"c":3.8,"v":43000},{"d":"2010-09-22","o":3.78,"h":3.79,"l":3.71,"c":3.78,"v":48400},{"d":"2010-09-23","o":3.72,"h":3.75,"l":3.7,"c":3.73,"v":64900},{"d":"2010-09-24","o":3.77,"h":3.79,"l":3.75,"c":3.78,"v":47500},{"d":"2010-09-27","o":3.8,"h":3.82,"l":3.78,"c":3.81,"v":58700},{"d":"2010-09-28","o":3.82,"h":3.82,"l":3.75,"c":3.8,"v":54400},{"d":"2010-09-29","o":3.81,"h":3.84,"l":3.79,"c":3.84,"v":31900},{"d":"2010-09-30","o":3.85,"h":3.85,"l":3.81,"c":3.81,"v":40200},{"d":"2010-10-01","o":3.85,"h":3.86,"l":3.79,"c":3.81,"v":37300},{"d":"2010-10-04","o":3.83,"h":3.83,"l":3.75,"c":3.8,"v":32200},{"d":"2010-10-05","o":3.78,"h":3.84,"l":3.78,"c":3.82,"v":60800},{"d":"2010-10-06","o":3.83,"h":3.86,"l":3.8,"c":3.83,"v":74400},{"d":"2010-10-07","o":3.82,"h":3.87,"l":3.8,"c":3.83,"v":47600},{"d":"2010-10-08","o":3.81,"h":3.85,"l":3.81,"c":3.84,"v":46600},{"d":"2010-10-11","o":3.84,"h":3.86,"l":3.84,"c":3.85,"v":9700},{"d":"2010-10-12","o":3.84,"h":3.87,"l":3.81,"c":3.86,"v":41200},{"d":"2010-10-13","o":3.88,"h":3.92,"l":3.87,"c":3.88,"v":65900},{"d":"2010-10-14","o":3.86,"h":3.91,"l":3.83,"c":3.85,"v":61600},{"d":"2010-10-15","o":3.85,"h":3.86,"l":3.8,"c":3.86,"v":32200},{"d":"2010-10-18","o":3.86,"h":3.89,"l":3.84,"c":3.89,"v":58200},{"d":"2010-10-19","o":3.84,"h":3.85,"l":3.82,"c":3.84,"v":44700},{"d":"2010-10-20","o":3.82,"h":3.9,"l":3.82,"c":3.85,"v":36700},{"d":"2010-10-21","o":3.87,"h":3.89,"l":3.85,"c":3.85,"v":17500},{"d":"2010-10-22","o":3.85,"h":3.88,"l":3.84,"c":3.88,"v":67100},{"d":"2010-10-25","o":3.89,"h":3.95,"l":3.89,"c":3.95,"v":67200},{"d":"2010-10-26","o":3.92,"h":3.95,"l":3.88,"c":3.92,"v":100400},{"d":"2010-10-27","o":3.88,"h":3.92,"l":3.88,"c":3.92,"v":24800},{"d":"2010-10-28","o":3.92,"h":3.94,"l":3.88,"c":3.93,"v":44200},{"d":"2010-10-29","o":3.93,"h":3.98,"l":3.92,"c":3.98,"v":66600},{"d":"2010-11-01","o":3.99,"h":4,"l":3.9,"c":3.92,"v":48000},{"d":"2010-11-02","o":3.94,"h":3.96,"l":3.92,"c":3.96,"v":17900},{"d":"2010-11-03","o":3.96,"h":3.97,"l":3.94,"c":3.96,"v":35900},{"d":"2010-11-04","o":4,"h":4.03,"l":3.94,"c":4.02,"v":104600},{"d":"2010-11-05","o":4.02,"h":4.07,"l":4.02,"c":4.06,"v":57100},{"d":"2010-11-08","o":4.01,"h":4.05,"l":4.01,"c":4.04,"v":36300},{"d":"2010-11-09","o":4.03,"h":4.06,"l":3.99,"c":4,"v":40400},{"d":"2010-11-10","o":4,"h":4.03,"l":3.98,"c":4.03,"v":38500},{"d":"2010-11-11","o":3.99,"h":4.02,"l":3.85,"c":4.02,"v":60700},{"d":"2010-11-12","o":3.97,"h":3.99,"l":3.91,"c":3.94,"v":31900},{"d":"2010-11-15","o":3.93,"h":4,"l":3.93,"c":3.97,"v":56800},{"d":"2010-11-16","o":3.93,"h":3.93,"l":3.82,"c":3.91,"v":45700},{"d":"2010-11-17","o":3.9,"h":3.92,"l":3.9,"c":3.92,"v":42700},{"d":"2010-11-18","o":3.92,"h":4.01,"l":3.92,"c":3.97,"v":51800},{"d":"2010-11-19","o":3.97,"h":4.01,"l":3.96,"c":3.97,"v":62200},{"d":"2010-11-22","o":3.96,"h":3.99,"l":3.93,"c":3.99,"v":88200},{"d":"2010-11-23","o":3.97,"h":3.97,"l":3.95,"c":3.95,"v":30900},{"d":"2010-11-24","o":3.99,"h":4.07,"l":3.99,"c":4.07,"v":44800},{"d":"2010-11-26","o":4.01,"h":4.05,"l":4.01,"c":4.03,"v":18900},{"d":"2010-11-29","o":4.05,"h":4.05,"l":3.99,"c":4.02,"v":62000},{"d":"2010-11-30","o":4,"h":4.06,"l":4,"c":4.03,"v":65100},{"d":"2010-12-01","o":4.06,"h":4.12,"l":4.06,"c":4.09,"v":47600},{"d":"2010-12-02","o":4.08,"h":4.17,"l":4.08,"c":4.14,"v":50400},{"d":"2010-12-03","o":4.11,"h":4.16,"l":4.11,"c":4.15,"v":42400},{"d":"2010-12-06","o":4.33,"h":4.33,"l":4.14,"c":4.19,"v":41800},{"d":"2010-12-07","o":4.2,"h":4.24,"l":4.19,"c":4.19,"v":108900},{"d":"2010-12-08","o":4.19,"h":4.23,"l":4.17,"c":4.2,"v":64300},{"d":"2010-12-09","o":4.19,"h":4.3,"l":4.18,"c":4.24,"v":151500},{"d":"2010-12-10","o":4.24,"h":4.3,"l":4.21,"c":4.26,"v":99100},{"d":"2010-12-13","o":4.25,"h":4.29,"l":4.21,"c":4.26,"v":39600},{"d":"2010-12-14","o":4.25,"h":4.31,"l":4.24,"c":4.31,"v":47900},{"d":"2010-12-15","o":4.25,"h":4.25,"l":4.09,"c":4.12,"v":82800},{"d":"2010-12-16","o":4.09,"h":4.24,"l":4.08,"c":4.14,"v":139500},{"d":"2010-12-17","o":4.17,"h":4.25,"l":4.16,"c":4.2,"v":116900},{"d":"2010-12-20","o":4.2,"h":4.2,"l":4.15,"c":4.19,"v":19200},{"d":"2010-12-21","o":4.18,"h":4.25,"l":4.18,"c":4.25,"v":15800},{"d":"2010-12-22","o":4.22,"h":4.28,"l":4.22,"c":4.27,"v":67300},{"d":"2010-12-23","o":4.26,"h":4.26,"l":4.15,"c":4.24,"v":47200},{"d":"2010-12-27","o":4.23,"h":4.23,"l":4.17,"c":4.22,"v":50100},{"d":"2010-12-28","o":4.19,"h":4.24,"l":4.19,"c":4.24,"v":37600},{"d":"2010-12-29","o":4.24,"h":4.28,"l":4.21,"c":4.27,"v":57800},{"d":"2010-12-30","o":4.24,"h":4.27,"l":4.23,"c":4.27,"v":38200},{"d":"2010-12-31","o":4.23,"h":4.27,"l":4.22,"c":4.25,"v":28700},{"d":"2011-01-03","o":4.31,"h":4.32,"l":4.24,"c":4.26,"v":46500},{"d":"2011-01-04","o":4.31,"h":4.35,"l":4.23,"c":4.26,"v":75000},{"d":"2011-01-05","o":4.28,"h":4.38,"l":4.25,"c":4.32,"v":142200},{"d":"2011-01-06","o":4.32,"h":4.34,"l":4.27,"c":4.32,"v":48600},{"d":"2011-01-07","o":4.32,"h":4.33,"l":4.26,"c":4.26,"v":53400},{"d":"2011-01-10","o":4.29,"h":4.3,"l":4.23,"c":4.28,"v":57700},{"d":"2011-01-11","o":4.29,"h":4.33,"l":4.26,"c":4.29,"v":75600},{"d":"2011-01-12","o":4.3,"h":4.35,"l":4.3,"c":4.33,"v":19000},{"d":"2011-01-13","o":4.32,"h":4.35,"l":4.32,"c":4.33,"v":13300},{"d":"2011-01-14","o":4.33,"h":4.38,"l":4.32,"c":4.37,"v":31800},{"d":"2011-01-18","o":4.38,"h":4.42,"l":4.36,"c":4.42,"v":55000},{"d":"2011-01-19","o":4.44,"h":4.44,"l":4.33,"c":4.34,"v":22500},{"d":"2011-01-20","o":4.31,"h":4.33,"l":4.26,"c":4.29,"v":57700},{"d":"2011-01-21","o":4.32,"h":4.33,"l":4.27,"c":4.27,"v":44700},{"d":"2011-01-24","o":4.24,"h":4.32,"l":4.2,"c":4.26,"v":91600},{"d":"2011-01-25","o":4.26,"h":4.28,"l":4.24,"c":4.28,"v":29800},{"d":"2011-01-26","o":4.25,"h":4.31,"l":4.23,"c":4.31,"v":43800},{"d":"2011-01-27","o":4.33,"h":4.35,"l":4.3,"c":4.34,"v":49600},{"d":"2011-01-28","o":4.32,"h":4.32,"l":4.21,"c":4.25,"v":41700},{"d":"2011-01-31","o":4.23,"h":4.29,"l":4.23,"c":4.29,"v":49200},{"d":"2011-02-01","o":4.28,"h":4.36,"l":4.28,"c":4.32,"v":51600},{"d":"2011-02-02","o":4.31,"h":4.35,"l":4.29,"c":4.32,"v":125300},{"d":"2011-02-03","o":4.31,"h":4.35,"l":4.29,"c":4.34,"v":32500},{"d":"2011-02-04","o":4.34,"h":4.38,"l":4.29,"c":4.37,"v":47500},{"d":"2011-02-07","o":4.39,"h":4.4,"l":4.37,"c":4.4,"v":30700},{"d":"2011-02-08","o":4.42,"h":4.46,"l":4.37,"c":4.45,"v":73400},{"d":"2011-02-09","o":4.42,"h":4.45,"l":4.4,"c":4.4,"v":48800},{"d":"2011-02-10","o":4.38,"h":4.47,"l":4.38,"c":4.47,"v":65300},{"d":"2011-02-11","o":4.47,"h":4.52,"l":4.45,"c":4.52,"v":67200},{"d":"2011-02-14","o":4.52,"h":4.55,"l":4.46,"c":4.53,"v":87300},{"d":"2011-02-15","o":4.56,"h":4.56,"l":4.51,"c":4.53,"v":23200},{"d":"2011-02-16","o":4.53,"h":4.58,"l":4.53,"c":4.55,"v":28900},{"d":"2011-02-17","o":4.53,"h":4.59,"l":4.53,"c":4.58,"v":27400},{"d":"2011-02-18","o":4.58,"h":4.59,"l":4.51,"c":4.55,"v":71900},{"d":"2011-02-22","o":4.5,"h":4.54,"l":4.45,"c":4.45,"v":50400},{"d":"2011-02-23","o":4.36,"h":4.41,"l":4.26,"c":4.33,"v":73200},{"d":"2011-02-24","o":4.34,"h":4.35,"l":4.29,"c":4.34,"v":24200},{"d":"2011-02-25","o":4.35,"h":4.43,"l":4.35,"c":4.4,"v":32400},{"d":"2011-02-28","o":4.41,"h":4.44,"l":4.37,"c":4.43,"v":54700},{"d":"2011-03-01","o":4.41,"h":4.42,"l":4.34,"c":4.36,"v":47700},{"d":"2011-03-02","o":4.36,"h":4.41,"l":4.35,"c":4.39,"v":12300},{"d":"2011-03-03","o":4.42,"h":4.47,"l":4.42,"c":4.47,"v":54900},{"d":"2011-03-04","o":4.48,"h":4.48,"l":4.35,"c":4.42,"v":51200},{"d":"2011-03-07","o":4.42,"h":4.45,"l":4.36,"c":4.4,"v":26000},{"d":"2011-03-08","o":4.39,"h":4.43,"l":4.37,"c":4.37,"v":135600},{"d":"2011-03-09","o":4.39,"h":4.39,"l":4.35,"c":4.39,"v":44200},{"d":"2011-03-10","o":4.3,"h":4.34,"l":4.28,"c":4.3,"v":58000},{"d":"2011-03-11","o":4.31,"h":4.37,"l":4.31,"c":4.36,"v":26500},{"d":"2011-03-14","o":4.37,"h":4.38,"l":4.3,"c":4.37,"v":70300},{"d":"2011-03-15","o":4.32,"h":4.38,"l":4.22,"c":4.36,"v":73100},{"d":"2011-03-16","o":4.31,"h":4.37,"l":4.27,"c":4.27,"v":85400},{"d":"2011-03-17","o":4.28,"h":4.32,"l":4.23,"c":4.27,"v":168400},{"d":"2011-03-18","o":4.29,"h":4.31,"l":4.27,"c":4.28,"v":48700},{"d":"2011-03-21","o":4.29,"h":4.35,"l":4.29,"c":4.32,"v":24100},{"d":"2011-03-22","o":4.33,"h":4.34,"l":4.25,"c":4.31,"v":91000},{"d":"2011-03-23","o":4.29,"h":4.36,"l":4.29,"c":4.35,"v":25700},{"d":"2011-03-24","o":4.37,"h":4.38,"l":4.33,"c":4.38,"v":28200},{"d":"2011-03-25","o":4.38,"h":4.49,"l":4.38,"c":4.47,"v":160200},{"d":"2011-03-28","o":4.48,"h":4.52,"l":4.46,"c":4.49,"v":83800},{"d":"2011-03-29","o":4.51,"h":4.54,"l":4.47,"c":4.54,"v":64400},{"d":"2011-03-30","o":4.55,"h":4.58,"l":4.5,"c":4.57,"v":48000},{"d":"2011-03-31","o":4.57,"h":4.62,"l":4.56,"c":4.61,"v":88600},{"d":"2011-04-01","o":4.63,"h":4.66,"l":4.58,"c":4.64,"v":86500},{"d":"2011-04-04","o":4.68,"h":4.68,"l":4.6,"c":4.64,"v":34000},{"d":"2011-04-05","o":4.66,"h":4.66,"l":4.53,"c":4.62,"v":115700},{"d":"2011-04-06","o":4.59,"h":4.61,"l":4.53,"c":4.57,"v":63400},{"d":"2011-04-07","o":4.54,"h":4.54,"l":4.48,"c":4.52,"v":81000},{"d":"2011-04-08","o":4.5,"h":4.56,"l":4.47,"c":4.55,"v":47400},{"d":"2011-04-11","o":4.56,"h":4.56,"l":4.51,"c":4.54,"v":35700},{"d":"2011-04-12","o":4.48,"h":4.5,"l":4.46,"c":4.47,"v":12600},{"d":"2011-04-13","o":4.5,"h":4.52,"l":4.48,"c":4.5,"v":22700},{"d":"2011-04-14","o":4.48,"h":4.53,"l":4.46,"c":4.51,"v":17100},{"d":"2011-04-15","o":4.52,"h":4.57,"l":4.51,"c":4.57,"v":20400},{"d":"2011-04-18","o":4.49,"h":4.49,"l":4.44,"c":4.48,"v":34100},{"d":"2011-04-19","o":4.5,"h":4.52,"l":4.47,"c":4.51,"v":20100},{"d":"2011-04-20","o":4.59,"h":4.6,"l":4.53,"c":4.57,"v":46400},{"d":"2011-04-21","o":4.61,"h":4.62,"l":4.52,"c":4.62,"v":39900},{"d":"2011-04-25","o":4.59,"h":4.68,"l":4.58,"c":4.62,"v":25500},{"d":"2011-04-26","o":4.64,"h":4.67,"l":4.61,"c":4.65,"v":53800},{"d":"2011-04-27","o":4.67,"h":4.68,"l":4.62,"c":4.66,"v":78900},{"d":"2011-04-28","o":4.66,"h":4.67,"l":4.53,"c":4.61,"v":67100},{"d":"2011-04-29","o":4.6,"h":4.62,"l":4.58,"c":4.62,"v":72000},{"d":"2011-05-02","o":4.61,"h":4.64,"l":4.58,"c":4.58,"v":69000},{"d":"2011-05-03","o":4.57,"h":4.59,"l":4.52,"c":4.57,"v":70000},{"d":"2011-05-04","o":4.57,"h":4.57,"l":4.48,"c":4.5,"v":46000},{"d":"2011-05-05","o":4.49,"h":4.53,"l":4.45,"c":4.5,"v":45000},{"d":"2011-05-06","o":4.55,"h":4.55,"l":4.47,"c":4.51,"v":23700},{"d":"2011-05-09","o":4.52,"h":4.54,"l":4.49,"c":4.52,"v":56000},{"d":"2011-05-10","o":4.55,"h":4.64,"l":4.53,"c":4.6,"v":47100},{"d":"2011-05-11","o":4.6,"h":4.6,"l":4.5,"c":4.51,"v":45500},{"d":"2011-05-12","o":4.53,"h":4.57,"l":4.48,"c":4.57,"v":61000},{"d":"2011-05-13","o":4.57,"h":4.57,"l":4.5,"c":4.52,"v":32800},{"d":"2011-05-16","o":4.49,"h":4.54,"l":4.48,"c":4.49,"v":33500},{"d":"2011-05-17","o":4.45,"h":4.45,"l":4.4,"c":4.44,"v":47300},{"d":"2011-05-18","o":4.41,"h":4.51,"l":4.39,"c":4.48,"v":75000},{"d":"2011-05-19","o":4.5,"h":4.52,"l":4.47,"c":4.48,"v":25500},{"d":"2011-05-20","o":4.5,"h":4.5,"l":4.47,"c":4.5,"v":27500},{"d":"2011-05-23","o":4.5,"h":4.5,"l":4.42,"c":4.46,"v":87200},{"d":"2011-05-24","o":4.49,"h":4.49,"l":4.44,"c":4.46,"v":46700},{"d":"2011-05-25","o":4.39,"h":4.44,"l":4.38,"c":4.42,"v":68500},{"d":"2011-05-26","o":4.44,"h":4.46,"l":4.41,"c":4.44,"v":31600},{"d":"2011-05-27","o":4.47,"h":4.48,"l":4.44,"c":4.45,"v":69600},{"d":"2011-05-31","o":4.48,"h":4.5,"l":4.46,"c":4.48,"v":81200},{"d":"2011-06-01","o":4.49,"h":4.49,"l":4.41,"c":4.42,"v":63000},{"d":"2011-06-02","o":4.39,"h":4.42,"l":4.37,"c":4.42,"v":76200},{"d":"2011-06-03","o":4.4,"h":4.41,"l":4.36,"c":4.37,"v":70800},{"d":"2011-06-06","o":4.35,"h":4.37,"l":4.32,"c":4.34,"v":38800},{"d":"2011-06-07","o":4.36,"h":4.4,"l":4.34,"c":4.35,"v":47600},{"d":"2011-06-08","o":4.34,"h":4.34,"l":4.3,"c":4.31,"v":35900},{"d":"2011-06-09","o":4.31,"h":4.35,"l":4.31,"c":4.34,"v":66900},{"d":"2011-06-10","o":4.3,"h":4.31,"l":4.26,"c":4.3,"v":141600},{"d":"2011-06-13","o":4.31,"h":4.31,"l":4.27,"c":4.27,"v":51200},{"d":"2011-06-14","o":4.3,"h":4.34,"l":4.29,"c":4.33,"v":63600},{"d":"2011-06-15","o":4.3,"h":4.3,"l":4.24,"c":4.25,"v":70500},{"d":"2011-06-16","o":4.27,"h":4.28,"l":4.23,"c":4.27,"v":91900},{"d":"2011-06-17","o":4.3,"h":4.3,"l":4.25,"c":4.27,"v":31800},{"d":"2011-06-20","o":4.26,"h":4.29,"l":4.22,"c":4.27,"v":34900},{"d":"2011-06-21","o":4.28,"h":4.37,"l":4.28,"c":4.37,"v":69100},{"d":"2011-06-22","o":4.37,"h":4.4,"l":4.35,"c":4.37,"v":77800},{"d":"2011-06-23","o":4.34,"h":4.36,"l":4.29,"c":4.35,"v":57300},{"d":"2011-06-24","o":4.36,"h":4.37,"l":4.33,"c":4.35,"v":52700},{"d":"2011-06-27","o":4.31,"h":4.36,"l":4.3,"c":4.35,"v":28600},{"d":"2011-06-28","o":4.38,"h":4.43,"l":4.34,"c":4.37,"v":100000},{"d":"2011-06-29","o":4.4,"h":4.46,"l":4.38,"c":4.42,"v":58900},{"d":"2011-06-30","o":4.41,"h":4.46,"l":4.41,"c":4.44,"v":44500},{"d":"2011-07-01","o":4.44,"h":4.51,"l":4.44,"c":4.51,"v":40000},{"d":"2011-07-05","o":4.52,"h":4.52,"l":4.48,"c":4.51,"v":67700},{"d":"2011-07-06","o":4.5,"h":4.55,"l":4.49,"c":4.55,"v":50300},{"d":"2011-07-07","o":4.58,"h":4.64,"l":4.58,"c":4.62,"v":55500},{"d":"2011-07-08","o":4.55,"h":4.59,"l":4.55,"c":4.58,"v":40800},{"d":"2011-07-11","o":4.52,"h":4.52,"l":4.49,"c":4.51,"v":82000},{"d":"2011-07-12","o":4.5,"h":4.53,"l":4.49,"c":4.5,"v":32800},{"d":"2011-07-13","o":4.55,"h":4.6,"l":4.5,"c":4.53,"v":35600},{"d":"2011-07-14","o":4.51,"h":4.55,"l":4.45,"c":4.46,"v":22100},{"d":"2011-07-15","o":4.46,"h":4.49,"l":4.45,"c":4.48,"v":25900},{"d":"2011-07-18","o":4.45,"h":4.47,"l":4.41,"c":4.43,"v":30600},{"d":"2011-07-19","o":4.42,"h":4.51,"l":4.42,"c":4.5,"v":51700},{"d":"2011-07-20","o":4.53,"h":4.6,"l":4.52,"c":4.6,"v":106800},{"d":"2011-07-21","o":4.66,"h":4.7,"l":4.61,"c":4.7,"v":64900},{"d":"2011-07-22","o":4.67,"h":4.67,"l":4.63,"c":4.63,"v":54500},{"d":"2011-07-25","o":4.6,"h":4.65,"l":4.6,"c":4.63,"v":56400},{"d":"2011-07-26","o":4.6,"h":4.63,"l":4.58,"c":4.61,"v":59100},{"d":"2011-07-27","o":4.59,"h":4.59,"l":4.51,"c":4.52,"v":105600},{"d":"2011-07-28","o":4.5,"h":4.56,"l":4.44,"c":4.48,"v":86500},{"d":"2011-07-29","o":4.35,"h":4.5,"l":4.34,"c":4.5,"v":91200},{"d":"2011-08-01","o":4.52,"h":4.54,"l":4.41,"c":4.45,"v":50400},{"d":"2011-08-02","o":4.4,"h":4.44,"l":4.32,"c":4.32,"v":61700},{"d":"2011-08-03","o":4.31,"h":4.34,"l":4.2,"c":4.34,"v":94300},{"d":"2011-08-04","o":4.28,"h":4.28,"l":4.14,"c":4.15,"v":118100},{"d":"2011-08-05","o":4.16,"h":4.19,"l":3.7,"c":4.02,"v":228800},{"d":"2011-08-08","o":3.52,"h":3.98,"l":3.52,"c":3.65,"v":323000},{"d":"2011-08-09","o":3.8,"h":3.9,"l":3.64,"c":3.86,"v":245400},{"d":"2011-08-10","o":3.91,"h":3.91,"l":3.76,"c":3.76,"v":44600},{"d":"2011-08-11","o":3.74,"h":4.1,"l":3.74,"c":4.01,"v":153000},{"d":"2011-08-12","o":4.11,"h":4.15,"l":3.98,"c":4.01,"v":41200},{"d":"2011-08-15","o":4.09,"h":4.15,"l":4.08,"c":4.1,"v":62900},{"d":"2011-08-16","o":4.08,"h":4.13,"l":4.02,"c":4.05,"v":30800},{"d":"2011-08-17","o":4.08,"h":4.16,"l":3.99,"c":4.04,"v":102800},{"d":"2011-08-18","o":3.89,"h":3.89,"l":3.77,"c":3.81,"v":79400},{"d":"2011-08-19","o":3.75,"h":3.83,"l":3.69,"c":3.7,"v":40100},{"d":"2011-08-22","o":3.86,"h":3.95,"l":3.69,"c":3.7,"v":69500},{"d":"2011-08-23","o":3.75,"h":3.89,"l":3.73,"c":3.84,"v":31600},{"d":"2011-08-24","o":4.01,"h":4.04,"l":3.84,"c":3.99,"v":111200},{"d":"2011-08-25","o":3.99,"h":3.99,"l":3.86,"c":3.94,"v":71600},{"d":"2011-08-26","o":3.88,"h":3.97,"l":3.82,"c":3.97,"v":41800},{"d":"2011-08-29","o":3.98,"h":4.11,"l":3.98,"c":4.1,"v":67100},{"d":"2011-08-30","o":4.1,"h":4.11,"l":4.03,"c":4.11,"v":35000},{"d":"2011-08-31","o":4.17,"h":4.22,"l":4.09,"c":4.16,"v":35600},{"d":"2011-09-01","o":4.21,"h":4.21,"l":4.06,"c":4.06,"v":30400},{"d":"2011-09-02","o":3.95,"h":4.1,"l":3.92,"c":4.01,"v":76400},{"d":"2011-09-06","o":3.85,"h":3.95,"l":3.8,"c":3.93,"v":25700},{"d":"2011-09-07","o":3.97,"h":4.11,"l":3.97,"c":4.05,"v":61400},{"d":"2011-09-08","o":4.01,"h":4.11,"l":3.99,"c":3.99,"v":34900},{"d":"2011-09-09","o":3.95,"h":4,"l":3.91,"c":3.94,"v":45100},{"d":"2011-09-12","o":3.92,"h":3.95,"l":3.87,"c":3.91,"v":31900},{"d":"2011-09-13","o":3.95,"h":4.04,"l":3.94,"c":4.02,"v":44400},{"d":"2011-09-14","o":4.03,"h":4.13,"l":4.01,"c":4.12,"v":129000},{"d":"2011-09-15","o":4.12,"h":4.14,"l":3.9,"c":4.05,"v":204100},{"d":"2011-09-16","o":4.04,"h":4.09,"l":4.03,"c":4.07,"v":82500},{"d":"2011-09-19","o":4.01,"h":4.03,"l":3.92,"c":4.03,"v":78100},{"d":"2011-09-20","o":4.02,"h":4.08,"l":3.98,"c":3.98,"v":33200},{"d":"2011-09-21","o":3.99,"h":4,"l":3.89,"c":3.9,"v":60400},{"d":"2011-09-22","o":3.8,"h":3.8,"l":3.68,"c":3.74,"v":77200},{"d":"2011-09-23","o":3.69,"h":3.79,"l":3.68,"c":3.71,"v":64400},{"d":"2011-09-26","o":3.73,"h":3.8,"l":3.69,"c":3.77,"v":76300},{"d":"2011-09-27","o":3.81,"h":3.9,"l":3.81,"c":3.83,"v":66400},{"d":"2011-09-28","o":3.84,"h":3.87,"l":3.74,"c":3.76,"v":86200},{"d":"2011-09-29","o":3.8,"h":3.84,"l":3.67,"c":3.73,"v":98700},{"d":"2011-09-30","o":3.64,"h":3.71,"l":3.59,"c":3.6,"v":131000},{"d":"2011-10-03","o":3.56,"h":3.6,"l":3.4,"c":3.42,"v":123000},{"d":"2011-10-04","o":3.36,"h":3.49,"l":3.31,"c":3.46,"v":82200},{"d":"2011-10-05","o":3.54,"h":3.61,"l":3.48,"c":3.61,"v":70200},{"d":"2011-10-06","o":3.63,"h":3.69,"l":3.57,"c":3.68,"v":91000},{"d":"2011-10-07","o":3.71,"h":3.72,"l":3.64,"c":3.68,"v":42100},{"d":"2011-10-10","o":3.72,"h":3.81,"l":3.72,"c":3.76,"v":67900},{"d":"2011-10-11","o":3.72,"h":3.81,"l":3.72,"c":3.81,"v":47300},{"d":"2011-10-12","o":3.82,"h":3.89,"l":3.82,"c":3.85,"v":51600},{"d":"2011-10-13","o":3.81,"h":3.86,"l":3.77,"c":3.83,"v":71800},{"d":"2011-10-14","o":3.93,"h":3.93,"l":3.88,"c":3.93,"v":41100},{"d":"2011-10-17","o":3.91,"h":3.91,"l":3.82,"c":3.85,"v":71900},{"d":"2011-10-18","o":3.84,"h":3.93,"l":3.82,"c":3.91,"v":25900},{"d":"2011-10-19","o":3.92,"h":3.99,"l":3.79,"c":3.84,"v":54200},{"d":"2011-10-20","o":3.84,"h":3.87,"l":3.78,"c":3.83,"v":69600},{"d":"2011-10-21","o":3.89,"h":3.9,"l":3.83,"c":3.88,"v":81700},{"d":"2011-10-24","o":3.88,"h":3.95,"l":3.88,"c":3.93,"v":19400},{"d":"2011-10-25","o":3.94,"h":3.94,"l":3.88,"c":3.89,"v":52500},{"d":"2011-10-26","o":3.92,"h":3.95,"l":3.84,"c":3.95,"v":38600},{"d":"2011-10-27","o":4.02,"h":4.09,"l":4,"c":4.05,"v":80300},{"d":"2011-10-28","o":4.05,"h":4.08,"l":4.03,"c":4.04,"v":51500},{"d":"2011-10-31","o":4,"h":4,"l":3.94,"c":3.94,"v":30800},{"d":"2011-11-01","o":3.81,"h":3.89,"l":3.77,"c":3.85,"v":28800},{"d":"2011-11-02","o":3.9,"h":3.95,"l":3.88,"c":3.92,"v":30300},{"d":"2011-11-03","o":3.94,"h":4.01,"l":3.93,"c":4.01,"v":29800},{"d":"2011-11-04","o":3.98,"h":4.03,"l":3.95,"c":4.02,"v":18000},{"d":"2011-11-07","o":3.98,"h":4.01,"l":3.94,"c":3.99,"v":32900},{"d":"2011-11-08","o":3.99,"h":4.04,"l":3.94,"c":4.04,"v":51000},{"d":"2011-11-09","o":3.93,"h":3.96,"l":3.9,"c":3.91,"v":55500},{"d":"2011-11-10","o":3.94,"h":3.94,"l":3.88,"c":3.9,"v":38500},{"d":"2011-11-11","o":3.93,"h":3.98,"l":3.92,"c":3.96,"v":78700},{"d":"2011-11-14","o":3.98,"h":3.98,"l":3.92,"c":3.94,"v":20600},{"d":"2011-11-15","o":3.93,"h":3.97,"l":3.9,"c":3.95,"v":34100},{"d":"2011-11-16","o":3.93,"h":3.98,"l":3.9,"c":3.91,"v":40300},{"d":"2011-11-17","o":3.91,"h":3.91,"l":3.8,"c":3.83,"v":84100},{"d":"2011-11-18","o":3.84,"h":3.85,"l":3.82,"c":3.82,"v":57500},{"d":"2011-11-21","o":3.75,"h":3.79,"l":3.65,"c":3.77,"v":53300},{"d":"2011-11-22","o":3.76,"h":3.78,"l":3.74,"c":3.75,"v":38300},{"d":"2011-11-23","o":3.71,"h":3.71,"l":3.67,"c":3.67,"v":85400},{"d":"2011-11-25","o":3.65,"h":3.69,"l":3.65,"c":3.67,"v":31900},{"d":"2011-11-28","o":3.75,"h":3.8,"l":3.74,"c":3.77,"v":76400},{"d":"2011-11-29","o":3.76,"h":3.8,"l":3.76,"c":3.79,"v":78100},{"d":"2011-11-30","o":3.87,"h":3.96,"l":3.87,"c":3.94,"v":89400},{"d":"2011-12-01","o":3.93,"h":3.96,"l":3.92,"c":3.93,"v":54200},{"d":"2011-12-02","o":4,"h":4.01,"l":3.92,"c":3.93,"v":138900},{"d":"2011-12-05","o":4,"h":4.02,"l":3.95,"c":3.98,"v":46000},{"d":"2011-12-06","o":3.98,"h":4,"l":3.96,"c":3.98,"v":52200},{"d":"2011-12-07","o":3.95,"h":3.98,"l":3.91,"c":3.97,"v":25400},{"d":"2011-12-08","o":3.94,"h":3.94,"l":3.86,"c":3.86,"v":36600},{"d":"2011-12-09","o":3.9,"h":3.96,"l":3.89,"c":3.96,"v":72400},{"d":"2011-12-12","o":3.91,"h":3.91,"l":3.86,"c":3.91,"v":31700},{"d":"2011-12-13","o":3.92,"h":3.92,"l":3.81,"c":3.84,"v":54400},{"d":"2011-12-14","o":3.75,"h":3.77,"l":3.7,"c":3.73,"v":70000},{"d":"2011-12-15","o":3.75,"h":3.75,"l":3.69,"c":3.71,"v":49200},{"d":"2011-12-16","o":3.71,"h":3.74,"l":3.69,"c":3.72,"v":31300},{"d":"2011-12-19","o":3.75,"h":3.76,"l":3.64,"c":3.66,"v":84400},{"d":"2011-12-20","o":3.69,"h":3.79,"l":3.69,"c":3.78,"v":38700},{"d":"2011-12-21","o":3.84,"h":3.87,"l":3.59,"c":3.75,"v":117100},{"d":"2011-12-22","o":3.75,"h":3.84,"l":3.75,"c":3.83,"v":149900},{"d":"2011-12-23","o":3.8,"h":3.84,"l":3.77,"c":3.84,"v":68900},{"d":"2011-12-27","o":3.87,"h":3.87,"l":3.82,"c":3.84,"v":147700},{"d":"2011-12-28","o":3.88,"h":3.88,"l":3.79,"c":3.81,"v":90600},{"d":"2011-12-29","o":3.83,"h":3.84,"l":3.79,"c":3.82,"v":64700},{"d":"2011-12-30","o":3.79,"h":3.84,"l":3.79,"c":3.81,"v":93900},{"d":"2012-01-03","o":3.91,"h":3.94,"l":3.86,"c":3.88,"v":119900},{"d":"2012-01-04","o":3.91,"h":3.91,"l":3.79,"c":3.91,"v":107900},{"d":"2012-01-05","o":3.87,"h":3.91,"l":3.86,"c":3.89,"v":51600},{"d":"2012-01-06","o":3.87,"h":3.95,"l":3.85,"c":3.9,"v":81500},{"d":"2012-01-09","o":3.93,"h":3.93,"l":3.82,"c":3.88,"v":113500},{"d":"2012-01-10","o":3.95,"h":3.95,"l":3.88,"c":3.91,"v":50600},{"d":"2012-01-11","o":3.87,"h":3.9,"l":3.86,"c":3.9,"v":136400},{"d":"2012-01-12","o":3.91,"h":3.93,"l":3.9,"c":3.93,"v":57000},{"d":"2012-01-13","o":3.92,"h":3.92,"l":3.86,"c":3.91,"v":36600},{"d":"2012-01-17","o":3.94,"h":3.95,"l":3.91,"c":3.92,"v":44100},{"d":"2012-01-18","o":3.92,"h":3.99,"l":3.92,"c":3.99,"v":42100},{"d":"2012-01-19","o":4,"h":4.03,"l":3.99,"c":3.99,"v":46500},{"d":"2012-01-20","o":3.99,"h":4.02,"l":3.99,"c":4.01,"v":54200},{"d":"2012-01-23","o":3.92,"h":4.02,"l":3.85,"c":4.01,"v":188400},{"d":"2012-01-24","o":3.99,"h":4.02,"l":3.98,"c":4.02,"v":41300},{"d":"2012-01-25","o":4,"h":4.08,"l":4,"c":4.06,"v":36000},{"d":"2012-01-26","o":4.07,"h":4.08,"l":4.02,"c":4.05,"v":321900},{"d":"2012-01-27","o":4.01,"h":4.06,"l":4.01,"c":4.05,"v":80400},{"d":"2012-01-30","o":4.01,"h":4.05,"l":4,"c":4.04,"v":51000},{"d":"2012-01-31","o":4.08,"h":4.09,"l":4.02,"c":4.04,"v":51300},{"d":"2012-02-01","o":4.07,"h":4.11,"l":4.07,"c":4.09,"v":47400},{"d":"2012-02-02","o":4.1,"h":4.12,"l":4.09,"c":4.1,"v":38700},{"d":"2012-02-03","o":4.15,"h":4.16,"l":4.14,"c":4.14,"v":89900},{"d":"2012-02-06","o":4.14,"h":4.18,"l":4.13,"c":4.18,"v":66600},{"d":"2012-02-07","o":4.18,"h":4.21,"l":4.16,"c":4.2,"v":224800},{"d":"2012-02-08","o":4.21,"h":4.22,"l":4.19,"c":4.22,"v":55400},{"d":"2012-02-09","o":4.22,"h":4.25,"l":4.2,"c":4.22,"v":62600},{"d":"2012-02-10","o":4.2,"h":4.21,"l":4.18,"c":4.19,"v":40900},{"d":"2012-02-13","o":4.23,"h":4.24,"l":4.17,"c":4.21,"v":191300},{"d":"2012-02-14","o":4.22,"h":4.22,"l":4.2,"c":4.22,"v":53100},{"d":"2012-02-15","o":4.23,"h":4.25,"l":4.21,"c":4.22,"v":46600},{"d":"2012-02-16","o":4.17,"h":4.25,"l":4.16,"c":4.23,"v":147200},{"d":"2012-02-17","o":4.25,"h":4.28,"l":4.24,"c":4.28,"v":44400},{"d":"2012-02-21","o":4.28,"h":4.29,"l":4.25,"c":4.25,"v":65200},{"d":"2012-02-22","o":4.16,"h":4.2,"l":4.14,"c":4.15,"v":82800},{"d":"2012-02-23","o":4.15,"h":4.2,"l":4.15,"c":4.19,"v":52800},{"d":"2012-02-24","o":4.22,"h":4.24,"l":4.2,"c":4.24,"v":34900},{"d":"2012-02-27","o":4.22,"h":4.25,"l":4.19,"c":4.24,"v":94600},{"d":"2012-02-28","o":4.25,"h":4.28,"l":4.24,"c":4.26,"v":158300},{"d":"2012-02-29","o":4.28,"h":4.32,"l":4.26,"c":4.27,"v":171800},{"d":"2012-03-01","o":4.28,"h":4.32,"l":4.28,"c":4.31,"v":105000},{"d":"2012-03-02","o":4.32,"h":4.33,"l":4.28,"c":4.29,"v":45300},{"d":"2012-03-05","o":4.29,"h":4.29,"l":4.26,"c":4.27,"v":65000},{"d":"2012-03-06","o":4.22,"h":4.22,"l":4.14,"c":4.19,"v":82000},{"d":"2012-03-07","o":4.22,"h":4.23,"l":4.2,"c":4.22,"v":53600},{"d":"2012-03-08","o":4.26,"h":4.28,"l":4.24,"c":4.28,"v":64400},{"d":"2012-03-09","o":4.3,"h":4.3,"l":4.26,"c":4.28,"v":78600},{"d":"2012-03-12","o":4.3,"h":4.31,"l":4.24,"c":4.27,"v":70300},{"d":"2012-03-13","o":4.3,"h":4.34,"l":4.28,"c":4.32,"v":125700},{"d":"2012-03-14","o":4.35,"h":4.35,"l":4.3,"c":4.31,"v":79800},{"d":"2012-03-15","o":4.33,"h":4.35,"l":4.31,"c":4.33,"v":80300},{"d":"2012-03-16","o":4.34,"h":4.35,"l":4.32,"c":4.34,"v":92500},{"d":"2012-03-19","o":4.34,"h":4.39,"l":4.34,"c":4.36,"v":74900},{"d":"2012-03-20","o":4.36,"h":4.43,"l":4.32,"c":4.36,"v":125700},{"d":"2012-03-21","o":4.37,"h":4.37,"l":4.34,"c":4.35,"v":76400},{"d":"2012-03-22","o":4.35,"h":4.35,"l":4.28,"c":4.29,"v":107500},{"d":"2012-03-23","o":4.32,"h":4.33,"l":4.27,"c":4.3,"v":93300},{"d":"2012-03-26","o":4.35,"h":4.35,"l":4.3,"c":4.33,"v":139300},{"d":"2012-03-27","o":4.35,"h":4.37,"l":4.31,"c":4.32,"v":201800},{"d":"2012-03-28","o":4.34,"h":4.34,"l":4.31,"c":4.33,"v":113100},{"d":"2012-03-29","o":4.31,"h":4.32,"l":4.29,"c":4.32,"v":77700},{"d":"2012-03-30","o":4.36,"h":4.37,"l":4.33,"c":4.35,"v":52200},{"d":"2012-04-02","o":4.36,"h":4.41,"l":4.35,"c":4.41,"v":42100},{"d":"2012-04-03","o":4.42,"h":4.42,"l":4.38,"c":4.38,"v":50200},{"d":"2012-04-04","o":4.34,"h":4.35,"l":4.3,"c":4.31,"v":82600},{"d":"2012-04-05","o":4.31,"h":4.32,"l":4.3,"c":4.32,"v":39200},{"d":"2012-04-09","o":4.28,"h":4.3,"l":4.25,"c":4.3,"v":51400},{"d":"2012-04-10","o":4.29,"h":4.3,"l":4.22,"c":4.22,"v":94800},{"d":"2012-04-11","o":4.26,"h":4.3,"l":4.26,"c":4.27,"v":123500},{"d":"2012-04-12","o":4.28,"h":4.32,"l":4.28,"c":4.31,"v":56800},{"d":"2012-04-13","o":4.31,"h":4.33,"l":4.27,"c":4.29,"v":33800},{"d":"2012-04-16","o":4.32,"h":4.32,"l":4.27,"c":4.28,"v":77000},{"d":"2012-04-17","o":4.29,"h":4.33,"l":4.28,"c":4.31,"v":40300},{"d":"2012-04-18","o":4.3,"h":4.3,"l":4.28,"c":4.3,"v":37400},{"d":"2012-04-19","o":4.31,"h":4.32,"l":4.29,"c":4.3,"v":40900},{"d":"2012-04-20","o":4.32,"h":4.33,"l":4.29,"c":4.31,"v":66800},{"d":"2012-04-23","o":4.24,"h":4.26,"l":4.21,"c":4.26,"v":73600},{"d":"2012-04-24","o":4.27,"h":4.27,"l":4.24,"c":4.26,"v":42100},{"d":"2012-04-25","o":4.29,"h":4.35,"l":4.29,"c":4.34,"v":40100},{"d":"2012-04-26","o":4.33,"h":4.38,"l":4.33,"c":4.37,"v":36400},{"d":"2012-04-27","o":4.37,"h":4.38,"l":4.33,"c":4.38,"v":44200},{"d":"2012-04-30","o":4.37,"h":4.37,"l":4.33,"c":4.35,"v":40000},{"d":"2012-05-01","o":4.34,"h":4.39,"l":4.32,"c":4.38,"v":43700},{"d":"2012-05-02","o":4.32,"h":4.36,"l":4.31,"c":4.36,"v":33000},{"d":"2012-05-03","o":4.37,"h":4.37,"l":4.3,"c":4.32,"v":72000},{"d":"2012-05-04","o":4.31,"h":4.31,"l":4.17,"c":4.25,"v":64500},{"d":"2012-05-07","o":4.25,"h":4.25,"l":4.21,"c":4.22,"v":34000},{"d":"2012-05-08","o":4.18,"h":4.25,"l":4.15,"c":4.24,"v":49300},{"d":"2012-05-09","o":4.18,"h":4.22,"l":4.16,"c":4.21,"v":41000},{"d":"2012-05-10","o":4.21,"h":4.24,"l":4.2,"c":4.21,"v":40400},{"d":"2012-05-11","o":4.2,"h":4.21,"l":4.19,"c":4.19,"v":29000},{"d":"2012-05-14","o":4.18,"h":4.19,"l":4.14,"c":4.14,"v":39800},{"d":"2012-05-15","o":4.16,"h":4.17,"l":4.11,"c":4.14,"v":31000},{"d":"2012-05-16","o":4.18,"h":4.18,"l":4.12,"c":4.13,"v":59100},{"d":"2012-05-17","o":4.13,"h":4.14,"l":4.05,"c":4.07,"v":42200},{"d":"2012-05-18","o":4.07,"h":4.07,"l":3.92,"c":3.96,"v":83600},{"d":"2012-05-21","o":3.99,"h":3.99,"l":3.93,"c":3.98,"v":151200},{"d":"2012-05-22","o":4.01,"h":4.07,"l":4.01,"c":4.05,"v":36000},{"d":"2012-05-23","o":3.97,"h":4.02,"l":3.88,"c":4.02,"v":53000},{"d":"2012-05-24","o":4.03,"h":4.05,"l":4,"c":4.01,"v":52600},{"d":"2012-05-25","o":4.03,"h":4.03,"l":3.97,"c":4,"v":28300},{"d":"2012-05-29","o":4.04,"h":4.07,"l":4,"c":4.03,"v":39700},{"d":"2012-05-30","o":4.02,"h":4.02,"l":3.96,"c":3.97,"v":29500},{"d":"2012-05-31","o":3.99,"h":3.99,"l":3.95,"c":3.99,"v":29400},{"d":"2012-06-01","o":3.9,"h":3.93,"l":3.83,"c":3.87,"v":73000},{"d":"2012-06-04","o":3.84,"h":3.88,"l":3.75,"c":3.82,"v":33400},{"d":"2012-06-05","o":3.83,"h":3.85,"l":3.8,"c":3.83,"v":110000},{"d":"2012-06-06","o":3.86,"h":3.93,"l":3.86,"c":3.92,"v":54600},{"d":"2012-06-07","o":3.95,"h":3.97,"l":3.86,"c":3.86,"v":30000},{"d":"2012-06-08","o":3.89,"h":3.94,"l":3.86,"c":3.94,"v":34000},{"d":"2012-06-11","o":3.98,"h":4.03,"l":3.85,"c":3.9,"v":57100},{"d":"2012-06-12","o":3.94,"h":3.95,"l":3.88,"c":3.93,"v":94600},{"d":"2012-06-13","o":3.93,"h":3.95,"l":3.89,"c":3.91,"v":55800},{"d":"2012-06-14","o":3.92,"h":3.97,"l":3.9,"c":3.93,"v":51600},{"d":"2012-06-15","o":3.92,"h":3.98,"l":3.91,"c":3.91,"v":78700},{"d":"2012-06-18","o":3.9,"h":3.92,"l":3.88,"c":3.88,"v":66400},{"d":"2012-06-19","o":3.92,"h":3.95,"l":3.91,"c":3.92,"v":125600},{"d":"2012-06-20","o":3.93,"h":3.95,"l":3.9,"c":3.93,"v":53300},{"d":"2012-06-21","o":3.91,"h":3.94,"l":3.85,"c":3.87,"v":127300},{"d":"2012-06-22","o":3.89,"h":3.94,"l":3.89,"c":3.9,"v":197400},{"d":"2012-06-25","o":3.88,"h":3.88,"l":3.84,"c":3.88,"v":23400},{"d":"2012-06-26","o":3.87,"h":3.9,"l":3.86,"c":3.9,"v":127600},{"d":"2012-06-27","o":3.87,"h":3.91,"l":3.86,"c":3.9,"v":94600},{"d":"2012-06-28","o":3.89,"h":3.91,"l":3.86,"c":3.9,"v":158200},{"d":"2012-06-29","o":3.92,"h":3.99,"l":3.92,"c":3.99,"v":180700},{"d":"2012-07-02","o":3.97,"h":4.02,"l":3.97,"c":4.01,"v":61500},{"d":"2012-07-03","o":4.01,"h":4.01,"l":3.96,"c":4.01,"v":86100},{"d":"2012-07-05","o":3.99,"h":4.05,"l":3.99,"c":4.04,"v":53100},{"d":"2012-07-06","o":3.98,"h":4.02,"l":3.98,"c":4.01,"v":95600},{"d":"2012-07-09","o":4,"h":4,"l":3.97,"c":3.99,"v":69500},{"d":"2012-07-10","o":3.98,"h":4.01,"l":3.92,"c":3.94,"v":173300},{"d":"2012-07-11","o":3.97,"h":4,"l":3.92,"c":3.92,"v":107100},{"d":"2012-07-12","o":3.89,"h":3.92,"l":3.87,"c":3.9,"v":139200},{"d":"2012-07-13","o":3.89,"h":3.96,"l":3.89,"c":3.96,"v":105600},{"d":"2012-07-16","o":3.93,"h":3.95,"l":3.93,"c":3.94,"v":144000},{"d":"2012-07-17","o":3.98,"h":3.98,"l":3.91,"c":3.92,"v":271400},{"d":"2012-07-18","o":3.93,"h":3.95,"l":3.91,"c":3.95,"v":158400},{"d":"2012-07-19","o":3.96,"h":4,"l":3.95,"c":4,"v":694300},{"d":"2012-07-20","o":3.98,"h":3.99,"l":3.93,"c":3.94,"v":144200},{"d":"2012-07-23","o":3.88,"h":3.9,"l":3.85,"c":3.9,"v":51000},{"d":"2012-07-24","o":3.9,"h":3.9,"l":3.74,"c":3.76,"v":133500},{"d":"2012-07-25","o":3.79,"h":3.84,"l":3.76,"c":3.77,"v":78500},{"d":"2012-07-26","o":3.82,"h":3.86,"l":3.81,"c":3.86,"v":64000},{"d":"2012-07-27","o":3.88,"h":3.97,"l":3.88,"c":3.96,"v":33000},{"d":"2012-07-30","o":4,"h":4.05,"l":3.99,"c":4,"v":98700},{"d":"2012-07-31","o":4.01,"h":4.01,"l":3.91,"c":3.91,"v":168000},{"d":"2012-08-01","o":3.87,"h":3.88,"l":3.84,"c":3.86,"v":198600},{"d":"2012-08-02","o":3.82,"h":3.83,"l":3.76,"c":3.82,"v":267300},{"d":"2012-08-03","o":3.88,"h":3.91,"l":3.86,"c":3.86,"v":83300},{"d":"2012-08-06","o":3.9,"h":3.93,"l":3.87,"c":3.9,"v":94900},{"d":"2012-08-07","o":3.95,"h":3.96,"l":3.93,"c":3.93,"v":87400},{"d":"2012-08-08","o":3.92,"h":3.97,"l":3.92,"c":3.96,"v":49400},{"d":"2012-08-09","o":3.94,"h":3.97,"l":3.94,"c":3.97,"v":28400},{"d":"2012-08-10","o":3.93,"h":3.98,"l":3.93,"c":3.97,"v":58600},{"d":"2012-08-13","o":3.97,"h":3.99,"l":3.96,"c":3.97,"v":75900},{"d":"2012-08-14","o":3.99,"h":4.08,"l":3.99,"c":4.05,"v":213900},{"d":"2012-08-15","o":4.03,"h":4.08,"l":4.01,"c":4.07,"v":97300},{"d":"2012-08-16","o":4.07,"h":4.1,"l":4.04,"c":4.09,"v":79200},{"d":"2012-08-17","o":4.08,"h":4.1,"l":4.05,"c":4.08,"v":95700},{"d":"2012-08-20","o":4.08,"h":4.08,"l":4.05,"c":4.07,"v":14700},{"d":"2012-08-21","o":4.05,"h":4.12,"l":4.05,"c":4.1,"v":115100},{"d":"2012-08-22","o":4.08,"h":4.09,"l":4.05,"c":4.05,"v":62100},{"d":"2012-08-23","o":4.06,"h":4.07,"l":4.03,"c":4.05,"v":62600},{"d":"2012-08-24","o":4.05,"h":4.08,"l":4.02,"c":4.08,"v":90600},{"d":"2012-08-27","o":4.08,"h":4.08,"l":4.04,"c":4.06,"v":27500},{"d":"2012-08-28","o":4.07,"h":4.07,"l":4.05,"c":4.07,"v":33000},{"d":"2012-08-29","o":4.06,"h":4.08,"l":4.01,"c":4.07,"v":84100},{"d":"2012-08-30","o":4.08,"h":4.08,"l":4.02,"c":4.06,"v":55800},{"d":"2012-08-31","o":4.07,"h":4.08,"l":4.04,"c":4.07,"v":52500},{"d":"2012-09-04","o":4.07,"h":4.09,"l":4.04,"c":4.09,"v":68100},{"d":"2012-09-05","o":4.07,"h":4.09,"l":4.06,"c":4.07,"v":27800},{"d":"2012-09-06","o":4.08,"h":4.13,"l":4.08,"c":4.12,"v":47300},{"d":"2012-09-07","o":4.13,"h":4.14,"l":4.12,"c":4.13,"v":24100},{"d":"2012-09-10","o":4.12,"h":4.15,"l":4.12,"c":4.13,"v":156000},{"d":"2012-09-11","o":4.18,"h":4.19,"l":4.16,"c":4.19,"v":95700},{"d":"2012-09-12","o":4.19,"h":4.21,"l":4.16,"c":4.21,"v":79300},{"d":"2012-09-13","o":4.21,"h":4.21,"l":4.19,"c":4.21,"v":71800},{"d":"2012-09-14","o":4.25,"h":4.27,"l":4.22,"c":4.25,"v":61500},{"d":"2012-09-17","o":4.27,"h":4.27,"l":4.21,"c":4.24,"v":89600},{"d":"2012-09-18","o":4.26,"h":4.26,"l":4.21,"c":4.25,"v":45500},{"d":"2012-09-19","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":220100},{"d":"2012-09-20","o":4.28,"h":4.29,"l":4.26,"c":4.27,"v":104600},{"d":"2012-09-21","o":4.29,"h":4.3,"l":4.25,"c":4.28,"v":110200},{"d":"2012-09-24","o":4.28,"h":4.29,"l":4.27,"c":4.29,"v":66500},{"d":"2012-09-25","o":4.27,"h":4.3,"l":4.24,"c":4.24,"v":62200},{"d":"2012-09-26","o":4.18,"h":4.21,"l":4.12,"c":4.21,"v":192200},{"d":"2012-09-27","o":4.19,"h":4.21,"l":4.19,"c":4.21,"v":109400},{"d":"2012-09-28","o":4.21,"h":4.23,"l":4.17,"c":4.23,"v":144400},{"d":"2012-10-01","o":4.24,"h":4.24,"l":4.09,"c":4.18,"v":167500},{"d":"2012-10-02","o":4.19,"h":4.22,"l":4.17,"c":4.19,"v":94100},{"d":"2012-10-03","o":4.18,"h":4.2,"l":4.16,"c":4.17,"v":75400},{"d":"2012-10-04","o":4.19,"h":4.21,"l":4.16,"c":4.2,"v":54400},{"d":"2012-10-05","o":4.2,"h":4.22,"l":4.17,"c":4.17,"v":163700},{"d":"2012-10-08","o":4.15,"h":4.18,"l":4.14,"c":4.16,"v":57600},{"d":"2012-10-09","o":4.15,"h":4.15,"l":4.12,"c":4.12,"v":9600},{"d":"2012-10-10","o":4.13,"h":4.15,"l":4.11,"c":4.12,"v":36800},{"d":"2012-10-11","o":4.13,"h":4.14,"l":4.08,"c":4.12,"v":26800},{"d":"2012-10-12","o":4.14,"h":4.19,"l":4.1,"c":4.14,"v":43300},{"d":"2012-10-15","o":4.18,"h":4.19,"l":4.13,"c":4.15,"v":48600},{"d":"2012-10-16","o":4.14,"h":4.16,"l":4.13,"c":4.16,"v":47200},{"d":"2012-10-17","o":4.17,"h":4.2,"l":4.15,"c":4.17,"v":44600},{"d":"2012-10-18","o":4.15,"h":4.17,"l":4.13,"c":4.14,"v":30000},{"d":"2012-10-19","o":4.13,"h":4.15,"l":4.05,"c":4.09,"v":114800},{"d":"2012-10-22","o":4.06,"h":4.08,"l":4.01,"c":4.08,"v":82400},{"d":"2012-10-23","o":4.12,"h":4.12,"l":3.98,"c":4.04,"v":25000},{"d":"2012-10-24","o":4.05,"h":4.05,"l":4.02,"c":4.02,"v":58500},{"d":"2012-10-25","o":4.05,"h":4.07,"l":4,"c":4.06,"v":101200},{"d":"2012-10-26","o":4.06,"h":4.06,"l":4.01,"c":4.03,"v":34300},{"d":"2012-10-31","o":4.01,"h":4.01,"l":3.94,"c":3.97,"v":50500},{"d":"2012-11-01","o":3.95,"h":4.03,"l":3.95,"c":4.01,"v":85000},{"d":"2012-11-02","o":4.03,"h":4.04,"l":4,"c":4,"v":43800},{"d":"2012-11-05","o":3.99,"h":4,"l":3.97,"c":3.99,"v":23500},{"d":"2012-11-06","o":4,"h":4.03,"l":4,"c":4.01,"v":39300},{"d":"2012-11-07","o":3.96,"h":3.98,"l":3.92,"c":3.96,"v":82300},{"d":"2012-11-08","o":3.96,"h":3.99,"l":3.92,"c":3.92,"v":103700},{"d":"2012-11-09","o":3.9,"h":3.94,"l":3.87,"c":3.94,"v":35900},{"d":"2012-11-12","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":15200},{"d":"2012-11-13","o":3.9,"h":3.94,"l":3.79,"c":3.87,"v":72400},{"d":"2012-11-14","o":3.9,"h":3.9,"l":3.76,"c":3.78,"v":75100},{"d":"2012-11-15","o":3.76,"h":3.8,"l":3.65,"c":3.72,"v":71900},{"d":"2012-11-16","o":3.71,"h":3.79,"l":3.69,"c":3.79,"v":73200},{"d":"2012-11-19","o":3.85,"h":3.9,"l":3.83,"c":3.89,"v":52000},{"d":"2012-11-20","o":3.91,"h":3.91,"l":3.87,"c":3.91,"v":52300},{"d":"2012-11-21","o":3.91,"h":3.94,"l":3.91,"c":3.92,"v":49000},{"d":"2012-11-23","o":3.94,"h":3.99,"l":3.94,"c":3.99,"v":23800},{"d":"2012-11-26","o":3.98,"h":3.99,"l":3.94,"c":3.96,"v":45900},{"d":"2012-11-27","o":3.97,"h":4,"l":3.95,"c":4,"v":80800},{"d":"2012-11-28","o":3.96,"h":4,"l":3.93,"c":4,"v":72200},{"d":"2012-11-29","o":4,"h":4.02,"l":3.99,"c":4.02,"v":31000},{"d":"2012-11-30","o":3.99,"h":4.03,"l":3.98,"c":4,"v":62600},{"d":"2012-12-03","o":4.04,"h":4.05,"l":3.99,"c":3.99,"v":56800},{"d":"2012-12-04","o":4,"h":4.02,"l":3.99,"c":4.02,"v":57400},{"d":"2012-12-05","o":4.01,"h":4.01,"l":3.98,"c":3.98,"v":32600},{"d":"2012-12-06","o":3.98,"h":3.99,"l":3.96,"c":3.99,"v":85900},{"d":"2012-12-07","o":4.03,"h":4.03,"l":3.97,"c":3.98,"v":64100},{"d":"2012-12-10","o":3.99,"h":4.03,"l":3.96,"c":4.01,"v":64200},{"d":"2012-12-11","o":3.99,"h":4.03,"l":3.98,"c":4.03,"v":56100},{"d":"2012-12-12","o":4.02,"h":4.05,"l":4.01,"c":4.03,"v":45700},{"d":"2012-12-13","o":4.04,"h":4.04,"l":3.98,"c":4.01,"v":57100},{"d":"2012-12-14","o":4.02,"h":4.02,"l":3.98,"c":3.99,"v":32100},{"d":"2012-12-17","o":4.01,"h":4.01,"l":3.99,"c":4,"v":55200},{"d":"2012-12-18","o":4.02,"h":4.09,"l":4.02,"c":4.06,"v":126200},{"d":"2012-12-19","o":4.06,"h":4.07,"l":4.03,"c":4.05,"v":78400},{"d":"2012-12-20","o":4.05,"h":4.1,"l":4.04,"c":4.1,"v":69000},{"d":"2012-12-21","o":4.02,"h":4.07,"l":4.01,"c":4.07,"v":43000},{"d":"2012-12-24","o":4.07,"h":4.08,"l":4.05,"c":4.08,"v":40400},{"d":"2012-12-26","o":4.1,"h":4.1,"l":4,"c":4.04,"v":74500},{"d":"2012-12-27","o":4.05,"h":4.05,"l":3.99,"c":4.01,"v":42100},{"d":"2012-12-28","o":4.01,"h":4.01,"l":3.99,"c":4,"v":39800},{"d":"2012-12-31","o":4.03,"h":4.06,"l":3.99,"c":4.06,"v":65000},{"d":"2013-01-02","o":4.13,"h":4.16,"l":4.11,"c":4.15,"v":86300},{"d":"2013-01-03","o":4.14,"h":4.17,"l":4.14,"c":4.16,"v":89900},{"d":"2013-01-04","o":4.18,"h":4.22,"l":4.16,"c":4.22,"v":75000},{"d":"2013-01-07","o":4.19,"h":4.22,"l":4.19,"c":4.21,"v":61300},{"d":"2013-01-08","o":4.21,"h":4.22,"l":4.16,"c":4.19,"v":125200},{"d":"2013-01-09","o":4.21,"h":4.23,"l":4.19,"c":4.22,"v":49000},{"d":"2013-01-10","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":30700},{"d":"2013-01-11","o":4.24,"h":4.25,"l":4.22,"c":4.24,"v":40600},{"d":"2013-01-14","o":4.25,"h":4.26,"l":4.23,"c":4.25,"v":18400},{"d":"2013-01-15","o":4.23,"h":4.25,"l":4.22,"c":4.24,"v":31400},{"d":"2013-01-16","o":4.23,"h":4.27,"l":4.23,"c":4.24,"v":87100},{"d":"2013-01-17","o":4.27,"h":4.29,"l":4.26,"c":4.29,"v":78000},{"d":"2013-01-18","o":4.28,"h":4.31,"l":4.28,"c":4.28,"v":48800},{"d":"2013-01-22","o":4.3,"h":4.3,"l":4.24,"c":4.26,"v":177300},{"d":"2013-01-23","o":4.23,"h":4.25,"l":4.21,"c":4.25,"v":82000},{"d":"2013-01-24","o":4.23,"h":4.29,"l":4.23,"c":4.28,"v":153800},{"d":"2013-01-25","o":4.29,"h":4.33,"l":4.27,"c":4.33,"v":63900},{"d":"2013-01-28","o":4.35,"h":4.35,"l":4.25,"c":4.28,"v":134400},{"d":"2013-01-29","o":4.26,"h":4.31,"l":4.26,"c":4.31,"v":54700},{"d":"2013-01-30","o":4.3,"h":4.31,"l":4.26,"c":4.27,"v":41800},{"d":"2013-01-31","o":4.28,"h":4.28,"l":4.16,"c":4.26,"v":50800},{"d":"2013-02-01","o":4.26,"h":4.32,"l":4.26,"c":4.31,"v":64300},{"d":"2013-02-04","o":4.31,"h":4.31,"l":4.27,"c":4.29,"v":41100},{"d":"2013-02-05","o":4.3,"h":4.35,"l":4.29,"c":4.35,"v":48500},{"d":"2013-02-06","o":4.34,"h":4.34,"l":4.31,"c":4.32,"v":59600},{"d":"2013-02-07","o":4.32,"h":4.33,"l":4.29,"c":4.31,"v":40700},{"d":"2013-02-08","o":4.32,"h":4.35,"l":4.31,"c":4.35,"v":44000},{"d":"2013-02-11","o":4.35,"h":4.37,"l":4.34,"c":4.37,"v":34100},{"d":"2013-02-12","o":4.36,"h":4.37,"l":4.34,"c":4.36,"v":22400},{"d":"2013-02-13","o":4.33,"h":4.39,"l":4.33,"c":4.39,"v":16100},{"d":"2013-02-14","o":4.35,"h":4.37,"l":4.32,"c":4.34,"v":58900},{"d":"2013-02-15","o":4.34,"h":4.38,"l":4.33,"c":4.33,"v":11600},{"d":"2013-02-19","o":4.34,"h":4.38,"l":4.33,"c":4.38,"v":35600},{"d":"2013-02-20","o":4.37,"h":4.37,"l":4.31,"c":4.31,"v":30900},{"d":"2013-02-21","o":4.3,"h":4.3,"l":4.23,"c":4.27,"v":59300},{"d":"2013-02-22","o":4.25,"h":4.31,"l":4.25,"c":4.26,"v":41700},{"d":"2013-02-25","o":4.28,"h":4.32,"l":4.21,"c":4.21,"v":51200},{"d":"2013-02-26","o":4.24,"h":4.29,"l":4.2,"c":4.28,"v":50600},{"d":"2013-02-27","o":4.27,"h":4.32,"l":4.26,"c":4.32,"v":49800},{"d":"2013-02-28","o":4.33,"h":4.37,"l":4.31,"c":4.32,"v":74400},{"d":"2013-03-01","o":4.31,"h":4.37,"l":4.31,"c":4.37,"v":27500},{"d":"2013-03-04","o":4.31,"h":4.35,"l":4.31,"c":4.34,"v":89300},{"d":"2013-03-05","o":4.37,"h":4.39,"l":4.35,"c":4.39,"v":183700},{"d":"2013-03-06","o":4.39,"h":4.39,"l":4.37,"c":4.37,"v":38900},{"d":"2013-03-07","o":4.39,"h":4.4,"l":4.37,"c":4.39,"v":57200},{"d":"2013-03-08","o":4.41,"h":4.41,"l":4.38,"c":4.41,"v":30200},{"d":"2013-03-11","o":4.4,"h":4.41,"l":4.39,"c":4.41,"v":24900},{"d":"2013-03-12","o":4.43,"h":4.43,"l":4.36,"c":4.38,"v":105000},{"d":"2013-03-13","o":4.38,"h":4.4,"l":4.37,"c":4.4,"v":48000},{"d":"2013-03-14","o":4.4,"h":4.43,"l":4.38,"c":4.43,"v":70000},{"d":"2013-03-15","o":4.44,"h":4.44,"l":4.37,"c":4.38,"v":77100},{"d":"2013-03-18","o":4.34,"h":4.4,"l":4.34,"c":4.39,"v":35200},{"d":"2013-03-19","o":4.4,"h":4.41,"l":4.35,"c":4.35,"v":49100},{"d":"2013-03-20","o":4.39,"h":4.42,"l":4.39,"c":4.41,"v":50100},{"d":"2013-03-21","o":4.42,"h":4.42,"l":4.38,"c":4.38,"v":74000},{"d":"2013-03-22","o":4.41,"h":4.43,"l":4.4,"c":4.43,"v":14300},{"d":"2013-03-25","o":4.41,"h":4.45,"l":4.39,"c":4.4,"v":49600},{"d":"2013-03-26","o":4.42,"h":4.45,"l":4.41,"c":4.44,"v":42400},{"d":"2013-03-27","o":4.46,"h":4.46,"l":4.42,"c":4.45,"v":51100},{"d":"2013-03-28","o":4.45,"h":4.46,"l":4.43,"c":4.46,"v":38000},{"d":"2013-04-01","o":4.45,"h":4.46,"l":4.43,"c":4.44,"v":51400},{"d":"2013-04-02","o":4.44,"h":4.44,"l":4.43,"c":4.43,"v":35400},{"d":"2013-04-03","o":4.44,"h":4.44,"l":4.37,"c":4.39,"v":83200},{"d":"2013-04-04","o":4.4,"h":4.4,"l":4.33,"c":4.35,"v":44600},{"d":"2013-04-05","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":47600},{"d":"2013-04-08","o":4.34,"h":4.36,"l":4.3,"c":4.36,"v":46200},{"d":"2013-04-09","o":4.37,"h":4.4,"l":4.36,"c":4.4,"v":23900},{"d":"2013-04-10","o":4.4,"h":4.45,"l":4.38,"c":4.45,"v":51700},{"d":"2013-04-11","o":4.42,"h":4.45,"l":4.42,"c":4.44,"v":52100},{"d":"2013-04-12","o":4.43,"h":4.45,"l":4.41,"c":4.45,"v":45100},{"d":"2013-04-15","o":4.35,"h":4.43,"l":4.35,"c":4.37,"v":146400},{"d":"2013-04-16","o":4.42,"h":4.42,"l":4.39,"c":4.39,"v":29000},{"d":"2013-04-17","o":4.4,"h":4.4,"l":4.34,"c":4.36,"v":34000},{"d":"2013-04-18","o":4.33,"h":4.38,"l":4.27,"c":4.28,"v":78400},{"d":"2013-04-19","o":4.28,"h":4.32,"l":4.27,"c":4.3,"v":33100},{"d":"2013-04-22","o":4.31,"h":4.34,"l":4.3,"c":4.32,"v":23400},{"d":"2013-04-23","o":4.35,"h":4.39,"l":4.35,"c":4.37,"v":58900},{"d":"2013-04-24","o":4.38,"h":4.44,"l":4.38,"c":4.4,"v":32800},{"d":"2013-04-25","o":4.43,"h":4.46,"l":4.42,"c":4.45,"v":58400},{"d":"2013-04-26","o":4.41,"h":4.45,"l":4.41,"c":4.44,"v":55100},{"d":"2013-04-29","o":4.43,"h":4.44,"l":4.41,"c":4.42,"v":28400},{"d":"2013-04-30","o":4.41,"h":4.45,"l":4.41,"c":4.45,"v":31400},{"d":"2013-05-01","o":4.36,"h":4.42,"l":4.35,"c":4.38,"v":106200},{"d":"2013-05-02","o":4.42,"h":4.44,"l":4.41,"c":4.41,"v":23900},{"d":"2013-05-03","o":4.44,"h":4.45,"l":4.43,"c":4.43,"v":58500},{"d":"2013-05-06","o":4.43,"h":4.46,"l":4.43,"c":4.45,"v":28900},{"d":"2013-05-07","o":4.48,"h":4.48,"l":4.47,"c":4.48,"v":20800},{"d":"2013-05-08","o":4.49,"h":4.5,"l":4.47,"c":4.5,"v":32500},{"d":"2013-05-09","o":4.47,"h":4.54,"l":4.47,"c":4.48,"v":46600},{"d":"2013-05-10","o":4.53,"h":4.54,"l":4.49,"c":4.51,"v":43200},{"d":"2013-05-13","o":4.54,"h":4.55,"l":4.51,"c":4.52,"v":34000},{"d":"2013-05-14","o":4.52,"h":4.56,"l":4.52,"c":4.55,"v":103200},{"d":"2013-05-15","o":4.54,"h":4.6,"l":4.54,"c":4.57,"v":32900},{"d":"2013-05-16","o":4.57,"h":4.6,"l":4.55,"c":4.57,"v":40200},{"d":"2013-05-17","o":4.58,"h":4.61,"l":4.57,"c":4.61,"v":53000},{"d":"2013-05-20","o":4.58,"h":4.62,"l":4.58,"c":4.62,"v":61100},{"d":"2013-05-21","o":4.61,"h":4.63,"l":4.6,"c":4.6,"v":63900},{"d":"2013-05-22","o":4.61,"h":4.64,"l":4.58,"c":4.58,"v":35100},{"d":"2013-05-23","o":4.56,"h":4.57,"l":4.52,"c":4.56,"v":30900},{"d":"2013-05-24","o":4.52,"h":4.58,"l":4.51,"c":4.58,"v":50400},{"d":"2013-05-28","o":4.6,"h":4.62,"l":4.58,"c":4.58,"v":55800},{"d":"2013-05-29","o":4.54,"h":4.56,"l":4.52,"c":4.53,"v":49100},{"d":"2013-05-30","o":4.55,"h":4.59,"l":4.55,"c":4.58,"v":21600},{"d":"2013-05-31","o":4.59,"h":4.59,"l":4.55,"c":4.56,"v":53800},{"d":"2013-06-03","o":4.55,"h":4.56,"l":4.48,"c":4.55,"v":48400},{"d":"2013-06-04","o":4.53,"h":4.54,"l":4.47,"c":4.49,"v":25600},{"d":"2013-06-05","o":4.46,"h":4.48,"l":4.43,"c":4.44,"v":26000},{"d":"2013-06-06","o":4.42,"h":4.47,"l":4.42,"c":4.46,"v":23400},{"d":"2013-06-07","o":4.49,"h":4.55,"l":4.49,"c":4.55,"v":32800},{"d":"2013-06-10","o":4.53,"h":4.53,"l":4.51,"c":4.53,"v":5900},{"d":"2013-06-11","o":4.45,"h":4.52,"l":4.45,"c":4.49,"v":27000},{"d":"2013-06-12","o":4.5,"h":4.52,"l":4.41,"c":4.44,"v":45900},{"d":"2013-06-13","o":4.43,"h":4.49,"l":4.42,"c":4.47,"v":28600},{"d":"2013-06-14","o":4.48,"h":4.5,"l":4.42,"c":4.46,"v":37900},{"d":"2013-06-17","o":4.49,"h":4.52,"l":4.46,"c":4.48,"v":19800},{"d":"2013-06-18","o":4.48,"h":4.58,"l":4.48,"c":4.56,"v":118900},{"d":"2013-06-19","o":4.55,"h":4.58,"l":4.5,"c":4.5,"v":28800},{"d":"2013-06-20","o":4.45,"h":4.45,"l":4.35,"c":4.38,"v":60600},{"d":"2013-06-21","o":4.39,"h":4.4,"l":4.35,"c":4.37,"v":40500},{"d":"2013-06-24","o":4.35,"h":4.35,"l":4.28,"c":4.35,"v":34900},{"d":"2013-06-25","o":4.35,"h":4.41,"l":4.33,"c":4.39,"v":37900},{"d":"2013-06-26","o":4.41,"h":4.45,"l":4.4,"c":4.44,"v":27600},{"d":"2013-06-27","o":4.45,"h":4.51,"l":4.45,"c":4.47,"v":58500},{"d":"2013-06-28","o":4.46,"h":4.49,"l":4.44,"c":4.48,"v":22600},{"d":"2013-07-01","o":4.49,"h":4.53,"l":4.49,"c":4.5,"v":28600},{"d":"2013-07-02","o":4.49,"h":4.54,"l":4.49,"c":4.51,"v":26900},{"d":"2013-07-03","o":4.48,"h":4.51,"l":4.48,"c":4.51,"v":3700},{"d":"2013-07-05","o":4.52,"h":4.55,"l":4.51,"c":4.54,"v":28700},{"d":"2013-07-08","o":4.56,"h":4.59,"l":4.55,"c":4.57,"v":58000},{"d":"2013-07-09","o":4.57,"h":4.69,"l":4.57,"c":4.63,"v":73600},{"d":"2013-07-10","o":4.63,"h":4.63,"l":4.59,"c":4.6,"v":47700},{"d":"2013-07-11","o":4.65,"h":4.7,"l":4.64,"c":4.7,"v":33000},{"d":"2013-07-12","o":4.66,"h":4.7,"l":4.65,"c":4.7,"v":31600},{"d":"2013-07-15","o":4.75,"h":4.75,"l":4.73,"c":4.75,"v":81400},{"d":"2013-07-16","o":4.75,"h":4.75,"l":4.68,"c":4.71,"v":48800},{"d":"2013-07-17","o":4.7,"h":4.75,"l":4.67,"c":4.75,"v":41800},{"d":"2013-07-18","o":4.73,"h":4.76,"l":4.63,"c":4.72,"v":45400},{"d":"2013-07-19","o":4.68,"h":4.72,"l":4.67,"c":4.72,"v":30400},{"d":"2013-07-22","o":4.73,"h":4.76,"l":4.7,"c":4.75,"v":40900},{"d":"2013-07-23","o":4.78,"h":4.78,"l":4.73,"c":4.73,"v":63600},{"d":"2013-07-24","o":4.74,"h":4.76,"l":4.71,"c":4.74,"v":24600},{"d":"2013-07-25","o":4.72,"h":4.77,"l":4.7,"c":4.75,"v":42300},{"d":"2013-07-26","o":4.75,"h":4.78,"l":4.73,"c":4.75,"v":54000},{"d":"2013-07-29","o":4.72,"h":4.76,"l":4.72,"c":4.76,"v":24500},{"d":"2013-07-30","o":4.74,"h":4.78,"l":4.73,"c":4.77,"v":25500},{"d":"2013-07-31","o":4.73,"h":4.73,"l":4.66,"c":4.67,"v":42400},{"d":"2013-08-01","o":4.69,"h":4.78,"l":4.69,"c":4.76,"v":31600},{"d":"2013-08-02","o":4.73,"h":4.81,"l":4.73,"c":4.81,"v":13800},{"d":"2013-08-05","o":4.81,"h":4.83,"l":4.74,"c":4.82,"v":11600},{"d":"2013-08-06","o":4.79,"h":4.82,"l":4.75,"c":4.8,"v":44200},{"d":"2013-08-07","o":4.78,"h":4.79,"l":4.72,"c":4.73,"v":43900},{"d":"2013-08-08","o":4.78,"h":4.79,"l":4.76,"c":4.77,"v":19800},{"d":"2013-08-09","o":4.8,"h":4.82,"l":4.73,"c":4.73,"v":19700},{"d":"2013-08-12","o":4.71,"h":4.79,"l":4.71,"c":4.75,"v":115000},{"d":"2013-08-13","o":4.75,"h":4.8,"l":4.73,"c":4.79,"v":31600},{"d":"2013-08-14","o":4.8,"h":4.8,"l":4.76,"c":4.78,"v":12400},{"d":"2013-08-15","o":4.74,"h":4.75,"l":4.7,"c":4.73,"v":80800},{"d":"2013-08-16","o":4.7,"h":4.7,"l":4.63,"c":4.66,"v":23500},{"d":"2013-08-19","o":4.6,"h":4.72,"l":4.6,"c":4.67,"v":51700},{"d":"2013-08-20","o":4.66,"h":4.72,"l":4.65,"c":4.65,"v":81500},{"d":"2013-08-21","o":4.65,"h":4.68,"l":4.62,"c":4.62,"v":21900},{"d":"2013-08-22","o":4.64,"h":4.72,"l":4.64,"c":4.69,"v":47400},{"d":"2013-08-23","o":4.7,"h":4.76,"l":4.68,"c":4.72,"v":44300},{"d":"2013-08-26","o":4.71,"h":4.75,"l":4.68,"c":4.69,"v":50300},{"d":"2013-08-27","o":4.68,"h":4.68,"l":4.62,"c":4.64,"v":38800},{"d":"2013-08-28","o":4.62,"h":4.68,"l":4.61,"c":4.68,"v":54700},{"d":"2013-08-29","o":4.64,"h":4.7,"l":4.64,"c":4.68,"v":26800},{"d":"2013-08-30","o":4.67,"h":4.71,"l":4.65,"c":4.67,"v":30300},{"d":"2013-09-03","o":4.69,"h":4.76,"l":4.69,"c":4.71,"v":44900},{"d":"2013-09-04","o":4.73,"h":4.76,"l":4.67,"c":4.75,"v":35100},{"d":"2013-09-05","o":4.76,"h":4.8,"l":4.73,"c":4.77,"v":43500},{"d":"2013-09-06","o":4.81,"h":4.81,"l":4.74,"c":4.78,"v":55700},{"d":"2013-09-09","o":4.77,"h":4.85,"l":4.76,"c":4.84,"v":72500},{"d":"2013-09-10","o":4.87,"h":4.92,"l":4.87,"c":4.89,"v":51600},{"d":"2013-09-11","o":4.91,"h":4.98,"l":4.88,"c":4.98,"v":66400},{"d":"2013-09-12","o":4.96,"h":4.99,"l":4.95,"c":4.97,"v":111900},{"d":"2013-09-13","o":4.96,"h":4.98,"l":4.91,"c":4.97,"v":63200},{"d":"2013-09-16","o":5,"h":5.07,"l":4.96,"c":4.96,"v":65200},{"d":"2013-09-17","o":4.96,"h":4.99,"l":4.95,"c":4.97,"v":71900},{"d":"2013-09-18","o":4.96,"h":5.07,"l":4.96,"c":5.07,"v":19900},{"d":"2013-09-19","o":5.09,"h":5.09,"l":5.03,"c":5.03,"v":38000},{"d":"2013-09-20","o":5.04,"h":5.09,"l":4.98,"c":5.01,"v":50100},{"d":"2013-09-23","o":5,"h":5.01,"l":4.95,"c":5,"v":32800},{"d":"2013-09-24","o":5,"h":5.02,"l":4.95,"c":4.95,"v":67600},{"d":"2013-09-25","o":4.95,"h":5.01,"l":4.95,"c":5,"v":51400},{"d":"2013-09-26","o":4.99,"h":5.04,"l":4.97,"c":5,"v":38400},{"d":"2013-09-27","o":5,"h":5.01,"l":4.96,"c":5.01,"v":44100},{"d":"2013-09-30","o":4.94,"h":5.01,"l":4.92,"c":4.92,"v":72900},{"d":"2013-10-01","o":4.93,"h":5.06,"l":4.93,"c":4.96,"v":151000},{"d":"2013-10-02","o":4.95,"h":5.03,"l":4.91,"c":5.01,"v":58900},{"d":"2013-10-03","o":4.94,"h":4.98,"l":4.94,"c":4.98,"v":39100},{"d":"2013-10-04","o":4.96,"h":5.06,"l":4.96,"c":5.02,"v":63900},{"d":"2013-10-07","o":4.98,"h":5.02,"l":4.97,"c":4.98,"v":45400},{"d":"2013-10-08","o":4.98,"h":4.98,"l":4.88,"c":4.93,"v":37000},{"d":"2013-10-09","o":4.9,"h":4.9,"l":4.8,"c":4.87,"v":41200},{"d":"2013-10-10","o":4.86,"h":4.95,"l":4.84,"c":4.91,"v":113200},{"d":"2013-10-11","o":4.93,"h":4.97,"l":4.93,"c":4.97,"v":26100},{"d":"2013-10-14","o":4.96,"h":5.01,"l":4.93,"c":5,"v":53200},{"d":"2013-10-15","o":5,"h":5.02,"l":4.96,"c":5.01,"v":100800},{"d":"2013-10-16","o":5.03,"h":5.05,"l":5,"c":5.05,"v":44100},{"d":"2013-10-17","o":5.03,"h":5.15,"l":5.01,"c":5.13,"v":137400},{"d":"2013-10-18","o":5.16,"h":5.22,"l":5.13,"c":5.18,"v":326200},{"d":"2013-10-21","o":5.22,"h":5.26,"l":5.21,"c":5.26,"v":294600},{"d":"2013-10-22","o":5.28,"h":5.29,"l":5.21,"c":5.25,"v":109400},{"d":"2013-10-23","o":5.24,"h":5.28,"l":5.2,"c":5.21,"v":79800},{"d":"2013-10-24","o":5.28,"h":5.45,"l":5.22,"c":5.45,"v":169400},{"d":"2013-10-25","o":5.45,"h":5.66,"l":5.44,"c":5.57,"v":156400},{"d":"2013-10-28","o":5.55,"h":5.89,"l":5.54,"c":5.82,"v":218400},{"d":"2013-10-29","o":5.8,"h":5.84,"l":5.23,"c":5.4,"v":776000},{"d":"2013-10-30","o":5.33,"h":5.33,"l":5.07,"c":5.1,"v":376400},{"d":"2013-10-31","o":5.1,"h":5.16,"l":5.05,"c":5.05,"v":258600},{"d":"2013-11-01","o":5.06,"h":5.15,"l":5.01,"c":5.07,"v":121200},{"d":"2013-11-04","o":5.06,"h":5.19,"l":5.06,"c":5.15,"v":175900},{"d":"2013-11-05","o":5.12,"h":5.21,"l":5.06,"c":5.1,"v":144900},{"d":"2013-11-06","o":5.15,"h":5.24,"l":5.12,"c":5.23,"v":174000},{"d":"2013-11-07","o":5.16,"h":5.29,"l":5.11,"c":5.11,"v":88000},{"d":"2013-11-08","o":5.14,"h":5.23,"l":5.11,"c":5.13,"v":111100},{"d":"2013-11-11","o":5.2,"h":5.34,"l":5.18,"c":5.32,"v":140700},{"d":"2013-11-12","o":5.32,"h":5.35,"l":5.26,"c":5.28,"v":44500},{"d":"2013-11-13","o":5.28,"h":5.29,"l":5.2,"c":5.25,"v":75000},{"d":"2013-11-14","o":5.23,"h":5.33,"l":5.23,"c":5.3,"v":65100},{"d":"2013-11-15","o":5.3,"h":5.66,"l":5.24,"c":5.25,"v":295100},{"d":"2013-11-18","o":5.29,"h":5.42,"l":5.24,"c":5.27,"v":218800},{"d":"2013-11-19","o":5.24,"h":5.31,"l":5.23,"c":5.23,"v":54400},{"d":"2013-11-20","o":5.25,"h":5.32,"l":5.22,"c":5.23,"v":76500},{"d":"2013-11-21","o":5.29,"h":5.38,"l":5.24,"c":5.25,"v":130400},{"d":"2013-11-22","o":5.3,"h":5.42,"l":5.28,"c":5.28,"v":47100},{"d":"2013-11-25","o":5.34,"h":5.44,"l":5.3,"c":5.32,"v":63700},{"d":"2013-11-26","o":5.33,"h":5.43,"l":5.31,"c":5.31,"v":64300},{"d":"2013-11-27","o":5.31,"h":5.39,"l":5.28,"c":5.37,"v":96900},{"d":"2013-11-29","o":5.37,"h":5.4,"l":5.33,"c":5.34,"v":37900},{"d":"2013-12-02","o":5.34,"h":5.38,"l":5.24,"c":5.31,"v":119000},{"d":"2013-12-03","o":5.31,"h":5.34,"l":5.24,"c":5.25,"v":33300},{"d":"2013-12-04","o":5.24,"h":5.3,"l":5.14,"c":5.17,"v":219800},{"d":"2013-12-05","o":5.18,"h":5.25,"l":5.14,"c":5.15,"v":65800},{"d":"2013-12-06","o":5.23,"h":5.25,"l":5.2,"c":5.24,"v":52100},{"d":"2013-12-09","o":5.25,"h":5.3,"l":5.2,"c":5.2,"v":136300},{"d":"2013-12-10","o":5.21,"h":5.28,"l":5.13,"c":5.25,"v":88700},{"d":"2013-12-11","o":5.26,"h":5.29,"l":5.21,"c":5.21,"v":49500},{"d":"2013-12-12","o":5.21,"h":5.25,"l":5.2,"c":5.22,"v":63100},{"d":"2013-12-13","o":5.2,"h":5.25,"l":5.2,"c":5.21,"v":85200},{"d":"2013-12-16","o":5.26,"h":5.34,"l":5.25,"c":5.29,"v":224700},{"d":"2013-12-17","o":5.28,"h":5.31,"l":5.24,"c":5.25,"v":48700},{"d":"2013-12-18","o":5.25,"h":5.36,"l":5.25,"c":5.35,"v":130900},{"d":"2013-12-19","o":5.34,"h":5.45,"l":5.32,"c":5.44,"v":97300},{"d":"2013-12-20","o":5.44,"h":5.63,"l":5.41,"c":5.58,"v":109400},{"d":"2013-12-23","o":5.65,"h":5.77,"l":5.6,"c":5.75,"v":128800},{"d":"2013-12-24","o":5.77,"h":5.8,"l":5.62,"c":5.7,"v":58400},{"d":"2013-12-26","o":5.75,"h":5.8,"l":5.74,"c":5.78,"v":74200},{"d":"2013-12-27","o":5.78,"h":5.8,"l":5.75,"c":5.8,"v":37600},{"d":"2013-12-30","o":5.63,"h":5.77,"l":5.63,"c":5.66,"v":57000},{"d":"2013-12-31","o":5.66,"h":5.75,"l":5.6,"c":5.62,"v":87400},{"d":"2014-01-02","o":5.6,"h":5.68,"l":5.47,"c":5.48,"v":91300},{"d":"2014-01-03","o":5.5,"h":5.56,"l":5.46,"c":5.47,"v":70200},{"d":"2014-01-06","o":5.49,"h":5.61,"l":5.49,"c":5.58,"v":102800},{"d":"2014-01-07","o":5.58,"h":5.71,"l":5.58,"c":5.64,"v":44500},{"d":"2014-01-08","o":5.67,"h":5.72,"l":5.62,"c":5.64,"v":39400},{"d":"2014-01-09","o":5.68,"h":5.71,"l":5.62,"c":5.66,"v":66000},{"d":"2014-01-10","o":5.62,"h":5.64,"l":5.57,"c":5.58,"v":77400},{"d":"2014-01-13","o":5.62,"h":5.65,"l":5.49,"c":5.5,"v":48200},{"d":"2014-01-14","o":5.54,"h":5.58,"l":5.48,"c":5.5,"v":46800},{"d":"2014-01-15","o":5.53,"h":5.59,"l":5.53,"c":5.57,"v":43400},{"d":"2014-01-16","o":5.56,"h":5.56,"l":5.45,"c":5.48,"v":97300},{"d":"2014-01-17","o":5.51,"h":5.58,"l":5.5,"c":5.56,"v":56100},{"d":"2014-01-21","o":5.62,"h":5.63,"l":5.54,"c":5.56,"v":88700},{"d":"2014-01-22","o":5.52,"h":5.58,"l":5.51,"c":5.54,"v":41200},{"d":"2014-01-23","o":5.54,"h":5.55,"l":5.45,"c":5.46,"v":46500},{"d":"2014-01-24","o":5.45,"h":5.57,"l":5.32,"c":5.35,"v":89000},{"d":"2014-01-27","o":6.28,"h":6.28,"l":5.18,"c":5.21,"v":164400},{"d":"2014-01-28","o":5.21,"h":5.26,"l":5.18,"c":5.2,"v":93100},{"d":"2014-01-29","o":5.19,"h":5.24,"l":5.12,"c":5.14,"v":76900},{"d":"2014-01-30","o":5.17,"h":5.23,"l":5.14,"c":5.18,"v":79500},{"d":"2014-01-31","o":5.14,"h":5.24,"l":5.14,"c":5.19,"v":53700},{"d":"2014-02-03","o":5.18,"h":5.18,"l":5.01,"c":5.02,"v":103600},{"d":"2014-02-04","o":5.04,"h":5.13,"l":5.02,"c":5.11,"v":76000},{"d":"2014-02-05","o":5.11,"h":5.12,"l":5.05,"c":5.09,"v":50300},{"d":"2014-02-06","o":5.09,"h":5.17,"l":5.09,"c":5.1,"v":59600},{"d":"2014-02-07","o":5.09,"h":5.19,"l":5.09,"c":5.16,"v":96700},{"d":"2014-02-10","o":5.13,"h":5.26,"l":5.13,"c":5.19,"v":61800},{"d":"2014-02-11","o":5.2,"h":5.4,"l":5.2,"c":5.3,"v":61500},{"d":"2014-02-12","o":5.3,"h":5.49,"l":5.3,"c":5.36,"v":61600},{"d":"2014-02-13","o":5.35,"h":5.44,"l":5.35,"c":5.4,"v":46000},{"d":"2014-02-14","o":5.38,"h":5.45,"l":5.36,"c":5.36,"v":52000},{"d":"2014-02-18","o":5.39,"h":5.5,"l":5.38,"c":5.42,"v":77700},{"d":"2014-02-19","o":5.38,"h":5.45,"l":5.34,"c":5.34,"v":75500},{"d":"2014-02-20","o":5.35,"h":5.43,"l":5.31,"c":5.36,"v":54700},{"d":"2014-02-21","o":5.38,"h":5.51,"l":5.38,"c":5.5,"v":106800},{"d":"2014-02-24","o":5.52,"h":5.61,"l":5.49,"c":5.51,"v":77300},{"d":"2014-02-25","o":5.54,"h":5.59,"l":5.48,"c":5.59,"v":72400},{"d":"2014-02-26","o":5.58,"h":5.63,"l":5.55,"c":5.6,"v":45200},{"d":"2014-02-27","o":5.61,"h":5.64,"l":5.58,"c":5.63,"v":37600},{"d":"2014-02-28","o":5.64,"h":5.69,"l":5.61,"c":5.69,"v":60200},{"d":"2014-03-03","o":5.59,"h":5.68,"l":5.57,"c":5.58,"v":48400},{"d":"2014-03-04","o":5.63,"h":5.69,"l":5.58,"c":5.58,"v":70400},{"d":"2014-03-05","o":5.59,"h":5.63,"l":5.58,"c":5.58,"v":48800},{"d":"2014-03-06","o":5.61,"h":5.68,"l":5.6,"c":5.62,"v":51100},{"d":"2014-03-07","o":5.62,"h":5.65,"l":5.56,"c":5.56,"v":44900},{"d":"2014-03-10","o":5.6,"h":5.65,"l":5.58,"c":5.63,"v":51700},{"d":"2014-03-11","o":5.62,"h":5.69,"l":5.6,"c":5.6,"v":49400},{"d":"2014-03-12","o":5.62,"h":5.63,"l":5.48,"c":5.53,"v":84000},{"d":"2014-03-13","o":5.55,"h":5.59,"l":5.47,"c":5.49,"v":70200},{"d":"2014-03-14","o":5.46,"h":5.55,"l":5.46,"c":5.5,"v":58900},{"d":"2014-03-17","o":5.49,"h":5.6,"l":5.49,"c":5.53,"v":96400},{"d":"2014-03-18","o":5.54,"h":5.63,"l":5.54,"c":5.56,"v":63600},{"d":"2014-03-19","o":5.59,"h":5.65,"l":5.58,"c":5.62,"v":48100},{"d":"2014-03-20","o":5.59,"h":5.68,"l":5.56,"c":5.62,"v":56000},{"d":"2014-03-21","o":5.66,"h":5.67,"l":5.58,"c":5.62,"v":88300},{"d":"2014-03-24","o":5.61,"h":5.63,"l":5.45,"c":5.46,"v":71100},{"d":"2014-03-25","o":5.5,"h":5.56,"l":5.46,"c":5.54,"v":55300},{"d":"2014-03-26","o":5.54,"h":5.59,"l":5.48,"c":5.54,"v":93900},{"d":"2014-03-27","o":5.5,"h":5.56,"l":5.42,"c":5.46,"v":54400},{"d":"2014-03-28","o":5.5,"h":5.6,"l":5.49,"c":5.52,"v":38900},{"d":"2014-03-31","o":5.54,"h":5.59,"l":5.46,"c":5.59,"v":43600},{"d":"2014-04-01","o":5.61,"h":5.69,"l":5.56,"c":5.6,"v":74200},{"d":"2014-04-02","o":5.62,"h":5.66,"l":5.6,"c":5.62,"v":35100},{"d":"2014-04-03","o":5.62,"h":5.64,"l":5.58,"c":5.63,"v":38100},{"d":"2014-04-04","o":5.62,"h":5.66,"l":5.35,"c":5.4,"v":131900},{"d":"2014-04-07","o":5.37,"h":5.38,"l":5.23,"c":5.25,"v":48500},{"d":"2014-04-08","o":5.25,"h":5.31,"l":5.21,"c":5.3,"v":64700},{"d":"2014-04-09","o":5.33,"h":5.45,"l":5.32,"c":5.45,"v":155200},{"d":"2014-04-10","o":5.43,"h":5.48,"l":5.33,"c":5.35,"v":78500},{"d":"2014-04-11","o":5.29,"h":5.33,"l":5.26,"c":5.29,"v":56100},{"d":"2014-04-14","o":5.31,"h":5.31,"l":5.14,"c":5.19,"v":163200},{"d":"2014-04-15","o":5.24,"h":5.29,"l":5.17,"c":5.24,"v":48300},{"d":"2014-04-16","o":5.3,"h":5.35,"l":5.26,"c":5.27,"v":82900},{"d":"2014-04-17","o":5.3,"h":5.4,"l":5.29,"c":5.36,"v":42000},{"d":"2014-04-21","o":5.39,"h":5.45,"l":5.36,"c":5.43,"v":48200},{"d":"2014-04-22","o":5.43,"h":5.49,"l":5.36,"c":5.47,"v":72300},{"d":"2014-04-23","o":5.44,"h":5.49,"l":5.42,"c":5.44,"v":33900},{"d":"2014-04-24","o":5.48,"h":5.49,"l":5.43,"c":5.48,"v":78000},{"d":"2014-04-25","o":5.43,"h":5.49,"l":5.34,"c":5.43,"v":46200},{"d":"2014-04-28","o":5.41,"h":5.43,"l":5.35,"c":5.38,"v":119100},{"d":"2014-04-29","o":5.4,"h":5.41,"l":5.36,"c":5.38,"v":51600},{"d":"2014-04-30","o":5.31,"h":5.33,"l":5.28,"c":5.31,"v":58900},{"d":"2014-05-01","o":5.32,"h":5.4,"l":5.32,"c":5.37,"v":40500},{"d":"2014-05-02","o":5.38,"h":5.39,"l":5.24,"c":5.27,"v":133900},{"d":"2014-05-05","o":5.26,"h":5.33,"l":5.17,"c":5.22,"v":81400},{"d":"2014-05-06","o":5.25,"h":5.28,"l":5.1,"c":5.19,"v":137900},{"d":"2014-05-07","o":5.18,"h":5.26,"l":5.18,"c":5.24,"v":92700},{"d":"2014-05-08","o":5.21,"h":5.25,"l":5.17,"c":5.21,"v":47800},{"d":"2014-05-09","o":5.22,"h":5.22,"l":5.09,"c":5.1,"v":52800},{"d":"2014-05-12","o":5.11,"h":5.18,"l":5.09,"c":5.13,"v":82300},{"d":"2014-05-13","o":5.15,"h":5.23,"l":5.14,"c":5.17,"v":45700},{"d":"2014-05-14","o":5.18,"h":5.27,"l":5.12,"c":5.17,"v":57000},{"d":"2014-05-15","o":5.17,"h":5.25,"l":5.01,"c":5.08,"v":106800},{"d":"2014-05-16","o":5.09,"h":5.1,"l":5.03,"c":5.05,"v":34100},{"d":"2014-05-19","o":5.05,"h":5.15,"l":5.02,"c":5.1,"v":55400},{"d":"2014-05-20","o":5.11,"h":5.13,"l":5.05,"c":5.13,"v":35900},{"d":"2014-05-21","o":5.1,"h":5.15,"l":5.08,"c":5.11,"v":42000},{"d":"2014-05-22","o":5.13,"h":5.16,"l":5.1,"c":5.13,"v":59200},{"d":"2014-05-23","o":5.14,"h":5.2,"l":5.11,"c":5.18,"v":30800},{"d":"2014-05-27","o":5.19,"h":5.22,"l":5.14,"c":5.22,"v":102200},{"d":"2014-05-28","o":5.22,"h":5.3,"l":5.19,"c":5.3,"v":16200},{"d":"2014-05-29","o":5.29,"h":5.3,"l":5.21,"c":5.3,"v":21100},{"d":"2014-05-30","o":5.31,"h":5.31,"l":5.24,"c":5.24,"v":13800},{"d":"2014-06-02","o":5.2,"h":5.24,"l":5.16,"c":5.23,"v":44700},{"d":"2014-06-03","o":5.21,"h":5.23,"l":5.17,"c":5.19,"v":45700},{"d":"2014-06-04","o":5.19,"h":5.26,"l":5.16,"c":5.26,"v":24300},{"d":"2014-06-05","o":5.21,"h":5.28,"l":5.2,"c":5.28,"v":48700},{"d":"2014-06-06","o":5.25,"h":5.35,"l":5.22,"c":5.28,"v":49200},{"d":"2014-06-09","o":5.27,"h":5.35,"l":5.27,"c":5.3,"v":20100},{"d":"2014-06-10","o":5.3,"h":5.37,"l":5.28,"c":5.33,"v":74200},{"d":"2014-06-11","o":5.28,"h":5.38,"l":5.28,"c":5.32,"v":35400},{"d":"2014-06-12","o":5.32,"h":5.34,"l":5.28,"c":5.3,"v":61700},{"d":"2014-06-13","o":5.34,"h":5.34,"l":5.28,"c":5.32,"v":14100},{"d":"2014-06-16","o":5.28,"h":5.31,"l":5.26,"c":5.31,"v":66800},{"d":"2014-06-17","o":5.28,"h":5.32,"l":5.25,"c":5.32,"v":71600},{"d":"2014-06-18","o":5.28,"h":5.39,"l":5.28,"c":5.39,"v":61600},{"d":"2014-06-19","o":5.38,"h":5.41,"l":5.37,"c":5.4,"v":30800},{"d":"2014-06-20","o":5.43,"h":5.44,"l":5.36,"c":5.44,"v":11800},{"d":"2014-06-23","o":5.45,"h":5.47,"l":5.4,"c":5.44,"v":56800},{"d":"2014-06-24","o":5.45,"h":5.48,"l":5.4,"c":5.44,"v":47100},{"d":"2014-06-25","o":5.39,"h":5.42,"l":5.35,"c":5.37,"v":63600},{"d":"2014-06-26","o":5.41,"h":5.44,"l":5.34,"c":5.4,"v":71700},{"d":"2014-06-27","o":5.39,"h":5.42,"l":5.38,"c":5.42,"v":17400},{"d":"2014-06-30","o":5.37,"h":5.46,"l":5.37,"c":5.42,"v":30300},{"d":"2014-07-01","o":5.44,"h":5.49,"l":5.42,"c":5.48,"v":37100},{"d":"2014-07-02","o":5.5,"h":5.5,"l":5.46,"c":5.46,"v":16000},{"d":"2014-07-03","o":5.49,"h":5.5,"l":5.46,"c":5.5,"v":17700},{"d":"2014-07-07","o":5.5,"h":5.5,"l":5.44,"c":5.47,"v":21200},{"d":"2014-07-08","o":5.47,"h":5.47,"l":5.35,"c":5.37,"v":16400},{"d":"2014-07-09","o":5.37,"h":5.39,"l":5.36,"c":5.39,"v":35300},{"d":"2014-07-10","o":5.35,"h":5.37,"l":5.31,"c":5.35,"v":25400},{"d":"2014-07-11","o":5.32,"h":5.36,"l":5.29,"c":5.29,"v":29800},{"d":"2014-07-14","o":5.34,"h":5.36,"l":5.31,"c":5.34,"v":70700},{"d":"2014-07-15","o":5.31,"h":5.34,"l":5.29,"c":5.31,"v":45700},{"d":"2014-07-16","o":5.31,"h":5.32,"l":5.24,"c":5.28,"v":123000},{"d":"2014-07-17","o":5.23,"h":5.27,"l":5.21,"c":5.21,"v":22400},{"d":"2014-07-18","o":5.24,"h":5.27,"l":5.21,"c":5.25,"v":39200},{"d":"2014-07-21","o":5.22,"h":5.25,"l":5.21,"c":5.25,"v":52900},{"d":"2014-07-22","o":5.25,"h":5.31,"l":5.25,"c":5.3,"v":83700},{"d":"2014-07-23","o":5.32,"h":5.4,"l":5.31,"c":5.37,"v":87700},{"d":"2014-07-24","o":5.42,"h":5.42,"l":5.36,"c":5.41,"v":18200},{"d":"2014-07-25","o":5.38,"h":5.41,"l":5.37,"c":5.38,"v":11200},{"d":"2014-07-28","o":5.4,"h":5.4,"l":5.27,"c":5.33,"v":120100},{"d":"2014-07-29","o":5.36,"h":5.38,"l":5.32,"c":5.32,"v":43000},{"d":"2014-07-30","o":5.24,"h":5.29,"l":5.24,"c":5.26,"v":34400},{"d":"2014-07-31","o":5.24,"h":5.26,"l":5.16,"c":5.18,"v":45100},{"d":"2014-08-01","o":5.15,"h":5.21,"l":5.14,"c":5.2,"v":24000},{"d":"2014-08-04","o":5.2,"h":5.2,"l":5.13,"c":5.13,"v":33200},{"d":"2014-08-05","o":5.1,"h":5.17,"l":5.05,"c":5.05,"v":28600},{"d":"2014-08-06","o":5.05,"h":5.15,"l":5.04,"c":5.08,"v":26800},{"d":"2014-08-07","o":5.12,"h":5.18,"l":5.05,"c":5.07,"v":38400},{"d":"2014-08-08","o":5.11,"h":5.12,"l":5.07,"c":5.1,"v":37600},{"d":"2014-08-11","o":5.1,"h":5.17,"l":5.09,"c":5.16,"v":87300},{"d":"2014-08-12","o":5.16,"h":5.22,"l":5.13,"c":5.17,"v":54800},{"d":"2014-08-13","o":5.16,"h":5.19,"l":5.13,"c":5.18,"v":103100},{"d":"2014-08-14","o":5.17,"h":5.22,"l":5.14,"c":5.21,"v":71100},{"d":"2014-08-15","o":5.24,"h":5.29,"l":5.17,"c":5.21,"v":53200},{"d":"2014-08-18","o":5.2,"h":5.3,"l":5.2,"c":5.27,"v":118900},{"d":"2014-08-19","o":5.26,"h":5.36,"l":5.26,"c":5.31,"v":69300},{"d":"2014-08-20","o":5.32,"h":5.32,"l":5.27,"c":5.27,"v":66400},{"d":"2014-08-21","o":5.31,"h":5.31,"l":5.28,"c":5.3,"v":56400},{"d":"2014-08-22","o":5.28,"h":5.34,"l":5.23,"c":5.23,"v":92100},{"d":"2014-08-25","o":5.28,"h":5.3,"l":5.25,"c":5.26,"v":102500},{"d":"2014-08-26","o":5.29,"h":5.3,"l":5.26,"c":5.29,"v":44000},{"d":"2014-08-27","o":5.31,"h":5.33,"l":5.3,"c":5.32,"v":17800},{"d":"2014-08-28","o":5.28,"h":5.31,"l":5.28,"c":5.3,"v":18300},{"d":"2014-08-29","o":5.3,"h":5.31,"l":5.26,"c":5.31,"v":44200},{"d":"2014-09-02","o":5.31,"h":5.34,"l":5.31,"c":5.34,"v":20700},{"d":"2014-09-03","o":5.35,"h":5.37,"l":5.35,"c":5.35,"v":15900},{"d":"2014-09-04","o":5.33,"h":5.35,"l":5.3,"c":5.33,"v":24200},{"d":"2014-09-05","o":5.3,"h":5.33,"l":5.3,"c":5.33,"v":77300},{"d":"2014-09-08","o":5.31,"h":5.32,"l":5.29,"c":5.32,"v":8000},{"d":"2014-09-09","o":5.29,"h":5.3,"l":5.27,"c":5.28,"v":26300},{"d":"2014-09-10","o":5.3,"h":5.3,"l":5.26,"c":5.3,"v":25400},{"d":"2014-09-11","o":5.3,"h":5.3,"l":5.26,"c":5.3,"v":37500},{"d":"2014-09-12","o":5.28,"h":5.3,"l":5.28,"c":5.29,"v":14900},{"d":"2014-09-15","o":5.3,"h":5.3,"l":5.24,"c":5.26,"v":23400},{"d":"2014-09-16","o":5.24,"h":5.25,"l":5.18,"c":5.24,"v":49300},{"d":"2014-09-17","o":5.24,"h":5.26,"l":5.22,"c":5.24,"v":34200},{"d":"2014-09-18","o":5.23,"h":5.28,"l":5.23,"c":5.26,"v":28500},{"d":"2014-09-19","o":5.28,"h":5.28,"l":5.23,"c":5.24,"v":15700},{"d":"2014-09-22","o":5.24,"h":5.24,"l":5.12,"c":5.14,"v":67400},{"d":"2014-09-23","o":5.1,"h":5.17,"l":5.1,"c":5.14,"v":49900},{"d":"2014-09-24","o":5.14,"h":5.2,"l":5.1,"c":5.2,"v":28800},{"d":"2014-09-25","o":5.17,"h":5.17,"l":5.09,"c":5.12,"v":20800},{"d":"2014-09-26","o":5.14,"h":5.17,"l":5.09,"c":5.16,"v":38100},{"d":"2014-09-29","o":5.09,"h":5.14,"l":5.08,"c":5.11,"v":110100},{"d":"2014-09-30","o":5.15,"h":5.16,"l":5.1,"c":5.1,"v":70900},{"d":"2014-10-01","o":5.09,"h":5.1,"l":5.01,"c":5.01,"v":40700},{"d":"2014-10-02","o":5.01,"h":5.03,"l":4.93,"c":5.01,"v":68700},{"d":"2014-10-03","o":5.04,"h":5.09,"l":5.02,"c":5.09,"v":42300},{"d":"2014-10-06","o":5.11,"h":5.11,"l":5.03,"c":5.07,"v":74400},{"d":"2014-10-07","o":5.05,"h":5.06,"l":4.94,"c":4.97,"v":69200},{"d":"2014-10-08","o":4.98,"h":5.05,"l":4.89,"c":5.05,"v":49900},{"d":"2014-10-09","o":4.98,"h":5.01,"l":4.89,"c":4.92,"v":64200},{"d":"2014-10-10","o":4.93,"h":4.93,"l":4.79,"c":4.79,"v":63300},{"d":"2014-10-13","o":4.77,"h":4.8,"l":4.69,"c":4.7,"v":144000},{"d":"2014-10-14","o":4.72,"h":4.74,"l":4.57,"c":4.72,"v":156300},{"d":"2014-10-15","o":4.61,"h":4.71,"l":4.51,"c":4.71,"v":112300},{"d":"2014-10-16","o":4.59,"h":4.8,"l":4.59,"c":4.77,"v":46100},{"d":"2014-10-17","o":4.85,"h":4.91,"l":4.8,"c":4.86,"v":35500},{"d":"2014-10-20","o":4.87,"h":4.91,"l":4.85,"c":4.91,"v":26100},{"d":"2014-10-21","o":4.95,"h":5.05,"l":4.95,"c":5.02,"v":68600},{"d":"2014-10-22","o":5,"h":5.06,"l":4.99,"c":5,"v":33300},{"d":"2014-10-23","o":5.03,"h":5.07,"l":5.03,"c":5.04,"v":70300},{"d":"2014-10-24","o":5.05,"h":5.09,"l":5.02,"c":5.07,"v":50600},{"d":"2014-10-27","o":5.05,"h":5.09,"l":5.02,"c":5.06,"v":14200},{"d":"2014-10-28","o":5.07,"h":5.2,"l":5.07,"c":5.17,"v":28000},{"d":"2014-10-29","o":5.1,"h":5.1,"l":5.04,"c":5.05,"v":32400},{"d":"2014-10-30","o":5.04,"h":5.11,"l":5.03,"c":5.08,"v":16700},{"d":"2014-10-31","o":5.14,"h":5.22,"l":5.14,"c":5.19,"v":59400},{"d":"2014-11-03","o":5.21,"h":5.24,"l":5.19,"c":5.2,"v":47800},{"d":"2014-11-04","o":5.14,"h":5.18,"l":5.12,"c":5.15,"v":76300},{"d":"2014-11-05","o":5.19,"h":5.19,"l":5.11,"c":5.13,"v":50700},{"d":"2014-11-06","o":5.12,"h":5.15,"l":5.1,"c":5.14,"v":55200},{"d":"2014-11-07","o":5.17,"h":5.17,"l":5.11,"c":5.13,"v":32300},{"d":"2014-11-10","o":5.11,"h":5.16,"l":5.11,"c":5.16,"v":62600},{"d":"2014-11-11","o":5.15,"h":5.17,"l":5.13,"c":5.16,"v":32800},{"d":"2014-11-12","o":5.13,"h":5.19,"l":5.12,"c":5.17,"v":49300},{"d":"2014-11-13","o":5.16,"h":5.19,"l":5.16,"c":5.19,"v":74900},{"d":"2014-11-14","o":5.18,"h":5.2,"l":5.15,"c":5.18,"v":40500},{"d":"2014-11-17","o":5.15,"h":5.18,"l":5.13,"c":5.13,"v":98800},{"d":"2014-11-18","o":5.13,"h":5.19,"l":5.12,"c":5.17,"v":57000},{"d":"2014-11-19","o":5.13,"h":5.14,"l":5.1,"c":5.14,"v":55900},{"d":"2014-11-20","o":5.11,"h":5.14,"l":5.1,"c":5.14,"v":21600},{"d":"2014-11-21","o":5.17,"h":5.21,"l":5.15,"c":5.17,"v":43100},{"d":"2014-11-24","o":5.17,"h":5.2,"l":5.16,"c":5.18,"v":37700},{"d":"2014-11-25","o":5.19,"h":5.22,"l":5.16,"c":5.22,"v":69300},{"d":"2014-11-26","o":5.21,"h":5.24,"l":5.19,"c":5.24,"v":32700},{"d":"2014-11-28","o":5.21,"h":5.21,"l":5.17,"c":5.19,"v":13100},{"d":"2014-12-01","o":5.15,"h":5.16,"l":5.1,"c":5.11,"v":34200},{"d":"2014-12-02","o":5.12,"h":5.16,"l":5.11,"c":5.16,"v":17900},{"d":"2014-12-03","o":5.16,"h":5.19,"l":5.13,"c":5.18,"v":34400},{"d":"2014-12-04","o":5.15,"h":5.16,"l":5.12,"c":5.16,"v":16800},{"d":"2014-12-05","o":5.16,"h":5.18,"l":5.14,"c":5.16,"v":29200},{"d":"2014-12-08","o":5.14,"h":5.19,"l":5.11,"c":5.13,"v":42000},{"d":"2014-12-09","o":5.08,"h":5.11,"l":5.04,"c":5.1,"v":67100},{"d":"2014-12-10","o":5.08,"h":5.09,"l":5.05,"c":5.05,"v":59300},{"d":"2014-12-11","o":5.06,"h":5.12,"l":5.06,"c":5.08,"v":20700},{"d":"2014-12-12","o":5.04,"h":5.06,"l":5.02,"c":5.02,"v":25500},{"d":"2014-12-15","o":5.03,"h":5.05,"l":4.95,"c":4.97,"v":21000},{"d":"2014-12-16","o":4.96,"h":4.99,"l":4.88,"c":4.96,"v":36000},{"d":"2014-12-17","o":4.96,"h":5.04,"l":4.93,"c":5.04,"v":59100},{"d":"2014-12-18","o":5.1,"h":5.17,"l":5.08,"c":5.16,"v":28000},{"d":"2014-12-19","o":5.15,"h":5.19,"l":5.1,"c":5.19,"v":93600},{"d":"2014-12-22","o":5.19,"h":5.21,"l":5.17,"c":5.21,"v":29900},{"d":"2014-12-23","o":5.22,"h":5.22,"l":5.2,"c":5.21,"v":82800},{"d":"2014-12-24","o":5.21,"h":5.24,"l":5.21,"c":5.22,"v":58900},{"d":"2014-12-26","o":5.22,"h":5.24,"l":5.22,"c":5.22,"v":40700},{"d":"2014-12-29","o":5.2,"h":5.23,"l":5.2,"c":5.22,"v":59300},{"d":"2014-12-30","o":5.2,"h":5.21,"l":5.15,"c":5.19,"v":76400},{"d":"2014-12-31","o":5.18,"h":5.19,"l":5.13,"c":5.16,"v":130400},{"d":"2015-01-02","o":5.17,"h":5.18,"l":5.1,"c":5.14,"v":93600},{"d":"2015-01-05","o":5.09,"h":5.09,"l":4.98,"c":5.04,"v":77400},{"d":"2015-01-06","o":5.03,"h":5.04,"l":4.93,"c":5.01,"v":96800},{"d":"2015-01-07","o":5.03,"h":5.05,"l":4.99,"c":5.04,"v":60700},{"d":"2015-01-08","o":5.05,"h":5.13,"l":5.05,"c":5.12,"v":60300},{"d":"2015-01-09","o":5.11,"h":5.12,"l":5.05,"c":5.1,"v":47800},{"d":"2015-01-12","o":5.06,"h":5.06,"l":5.02,"c":5.05,"v":67000},{"d":"2015-01-13","o":5.08,"h":5.11,"l":4.97,"c":5.01,"v":73500},{"d":"2015-01-14","o":4.94,"h":5.01,"l":4.88,"c":4.99,"v":47100},{"d":"2015-01-15","o":5,"h":5,"l":4.93,"c":4.95,"v":33700},{"d":"2015-01-16","o":4.92,"h":4.98,"l":4.92,"c":4.96,"v":34700},{"d":"2015-01-20","o":4.95,"h":5,"l":4.95,"c":4.97,"v":66400},{"d":"2015-01-21","o":4.89,"h":4.96,"l":4.89,"c":4.9,"v":35300},{"d":"2015-01-22","o":4.92,"h":4.99,"l":4.9,"c":4.97,"v":38700},{"d":"2015-01-23","o":4.95,"h":5,"l":4.95,"c":4.96,"v":41600},{"d":"2015-01-26","o":4.95,"h":4.99,"l":4.95,"c":4.97,"v":28300},{"d":"2015-01-27","o":4.95,"h":4.96,"l":4.9,"c":4.94,"v":153800},{"d":"2015-01-28","o":4.96,"h":4.96,"l":4.84,"c":4.86,"v":64400},{"d":"2015-01-29","o":4.85,"h":4.9,"l":4.83,"c":4.9,"v":54400},{"d":"2015-01-30","o":4.87,"h":4.91,"l":4.84,"c":4.86,"v":41500},{"d":"2015-02-02","o":4.83,"h":4.89,"l":4.8,"c":4.87,"v":32600},{"d":"2015-02-03","o":4.89,"h":4.95,"l":4.89,"c":4.95,"v":39200},{"d":"2015-02-04","o":4.9,"h":4.96,"l":4.9,"c":4.93,"v":48200},{"d":"2015-02-05","o":4.96,"h":5.02,"l":4.96,"c":5.01,"v":135000},{"d":"2015-02-06","o":5.01,"h":5.03,"l":4.98,"c":5,"v":76800},{"d":"2015-02-09","o":4.97,"h":5.01,"l":4.96,"c":4.99,"v":51900},{"d":"2015-02-10","o":5,"h":5.05,"l":5,"c":5.05,"v":83800},{"d":"2015-02-11","o":5.04,"h":5.08,"l":5.03,"c":5.05,"v":39700},{"d":"2015-02-12","o":5.05,"h":5.12,"l":5.05,"c":5.11,"v":27700},{"d":"2015-02-13","o":5.15,"h":5.16,"l":5.12,"c":5.14,"v":75700},{"d":"2015-02-17","o":5.11,"h":5.16,"l":5.11,"c":5.14,"v":52600},{"d":"2015-02-18","o":5.12,"h":5.18,"l":5.12,"c":5.15,"v":53900},{"d":"2015-02-19","o":5.15,"h":5.19,"l":5.14,"c":5.17,"v":22700},{"d":"2015-02-20","o":5.18,"h":5.23,"l":5.15,"c":5.23,"v":36900},{"d":"2015-02-23","o":5.23,"h":5.24,"l":5.21,"c":5.21,"v":24600},{"d":"2015-02-24","o":5.19,"h":5.24,"l":5.19,"c":5.22,"v":22000},{"d":"2015-02-25","o":5.22,"h":5.24,"l":5.21,"c":5.22,"v":35200},{"d":"2015-02-26","o":5.21,"h":5.25,"l":5.2,"c":5.22,"v":47200},{"d":"2015-02-27","o":5.22,"h":5.25,"l":5.21,"c":5.21,"v":33900},{"d":"2015-03-02","o":5.21,"h":5.26,"l":5.18,"c":5.26,"v":43700},{"d":"2015-03-03","o":5.24,"h":5.24,"l":5.21,"c":5.21,"v":26200},{"d":"2015-03-04","o":5.2,"h":5.2,"l":5.16,"c":5.18,"v":66900},{"d":"2015-03-05","o":5.18,"h":5.21,"l":5.18,"c":5.21,"v":20700},{"d":"2015-03-06","o":5.17,"h":5.22,"l":5.13,"c":5.15,"v":23500},{"d":"2015-03-09","o":5.14,"h":5.18,"l":5.12,"c":5.17,"v":69400},{"d":"2015-03-10","o":5.14,"h":5.14,"l":5.1,"c":5.12,"v":74200},{"d":"2015-03-11","o":5.12,"h":5.13,"l":5.09,"c":5.1,"v":122000},{"d":"2015-03-12","o":5.12,"h":5.17,"l":5.12,"c":5.15,"v":65500},{"d":"2015-03-13","o":5.13,"h":5.16,"l":5.11,"c":5.14,"v":35500},{"d":"2015-03-16","o":5.16,"h":5.25,"l":5.16,"c":5.25,"v":113100},{"d":"2015-03-17","o":5.21,"h":5.23,"l":5.19,"c":5.2,"v":27800},{"d":"2015-03-18","o":5.18,"h":5.26,"l":5.16,"c":5.24,"v":61600},{"d":"2015-03-19","o":5.23,"h":5.23,"l":5.2,"c":5.22,"v":42600},{"d":"2015-03-20","o":5.22,"h":5.26,"l":5.22,"c":5.24,"v":50200},{"d":"2015-03-23","o":5.25,"h":5.27,"l":5.23,"c":5.23,"v":13400},{"d":"2015-03-24","o":5.23,"h":5.24,"l":5.22,"c":5.22,"v":26300},{"d":"2015-03-25","o":5.22,"h":5.23,"l":5.17,"c":5.17,"v":150700},{"d":"2015-03-26","o":5.15,"h":5.15,"l":5.13,"c":5.14,"v":40800},{"d":"2015-03-27","o":5.13,"h":5.16,"l":5.13,"c":5.16,"v":85200},{"d":"2015-03-30","o":5.18,"h":5.25,"l":5.18,"c":5.25,"v":70200},{"d":"2015-03-31","o":5.21,"h":5.25,"l":5.19,"c":5.22,"v":55100},{"d":"2015-04-01","o":5.21,"h":5.21,"l":5.15,"c":5.19,"v":31200},{"d":"2015-04-02","o":5.17,"h":5.21,"l":5.17,"c":5.19,"v":23700},{"d":"2015-04-06","o":5.12,"h":5.24,"l":5.12,"c":5.23,"v":15000},{"d":"2015-04-07","o":5.22,"h":5.26,"l":5.2,"c":5.22,"v":42900},{"d":"2015-04-08","o":5.18,"h":5.26,"l":5.18,"c":5.24,"v":35900},{"d":"2015-04-09","o":5.24,"h":5.3,"l":5.24,"c":5.29,"v":104600},{"d":"2015-04-10","o":5.3,"h":5.34,"l":5.29,"c":5.31,"v":63900},{"d":"2015-04-13","o":5.32,"h":5.36,"l":5.3,"c":5.31,"v":31400},{"d":"2015-04-14","o":5.32,"h":5.35,"l":5.28,"c":5.31,"v":208000},{"d":"2015-04-15","o":5.33,"h":5.37,"l":5.3,"c":5.32,"v":260700},{"d":"2015-04-16","o":5.32,"h":5.34,"l":5.3,"c":5.3,"v":48800},{"d":"2015-04-17","o":5.3,"h":5.32,"l":5.22,"c":5.23,"v":54900},{"d":"2015-04-20","o":5.25,"h":5.29,"l":5.25,"c":5.28,"v":45400},{"d":"2015-04-21","o":5.28,"h":5.32,"l":5.28,"c":5.29,"v":61600},{"d":"2015-04-22","o":5.32,"h":5.35,"l":5.29,"c":5.32,"v":68700},{"d":"2015-04-23","o":5.31,"h":5.36,"l":5.3,"c":5.33,"v":53900},{"d":"2015-04-24","o":5.35,"h":5.4,"l":5.32,"c":5.37,"v":119600},{"d":"2015-04-27","o":5.38,"h":5.41,"l":5.32,"c":5.32,"v":116200},{"d":"2015-04-28","o":5.36,"h":5.36,"l":5.3,"c":5.33,"v":59600},{"d":"2015-04-29","o":5.21,"h":5.21,"l":5.16,"c":5.18,"v":45600},{"d":"2015-04-30","o":5.2,"h":5.2,"l":5.11,"c":5.11,"v":43100},{"d":"2015-05-01","o":5.15,"h":5.17,"l":5.12,"c":5.14,"v":63900},{"d":"2015-05-04","o":5.13,"h":5.17,"l":5.13,"c":5.15,"v":40200},{"d":"2015-05-05","o":5.16,"h":5.16,"l":5.11,"c":5.12,"v":38100},{"d":"2015-05-06","o":5.15,"h":5.15,"l":5.02,"c":5.07,"v":58200},{"d":"2015-05-07","o":5.05,"h":5.1,"l":5.05,"c":5.08,"v":42100},{"d":"2015-05-08","o":5.1,"h":5.13,"l":5.07,"c":5.08,"v":53800},{"d":"2015-05-11","o":5.06,"h":5.11,"l":5.06,"c":5.08,"v":50600},{"d":"2015-05-12","o":5.07,"h":5.11,"l":5.02,"c":5.09,"v":68100},{"d":"2015-05-13","o":5.09,"h":5.11,"l":5.08,"c":5.1,"v":86000},{"d":"2015-05-14","o":5.11,"h":5.16,"l":5.1,"c":5.14,"v":43400},{"d":"2015-05-15","o":5.16,"h":5.17,"l":5.13,"c":5.17,"v":61600},{"d":"2015-05-18","o":5.17,"h":5.17,"l":5.12,"c":5.17,"v":27700},{"d":"2015-05-19","o":5.19,"h":5.19,"l":5.15,"c":5.18,"v":81800},{"d":"2015-05-20","o":5.18,"h":5.22,"l":5.15,"c":5.21,"v":158500},{"d":"2015-05-21","o":5.22,"h":5.26,"l":5.21,"c":5.24,"v":141800},{"d":"2015-05-22","o":5.23,"h":5.24,"l":5.18,"c":5.19,"v":88800},{"d":"2015-05-26","o":5.2,"h":5.22,"l":5.13,"c":5.15,"v":58800},{"d":"2015-05-27","o":5.17,"h":5.21,"l":5.15,"c":5.21,"v":72600},{"d":"2015-05-28","o":5.2,"h":5.2,"l":5.13,"c":5.16,"v":36500},{"d":"2015-05-29","o":5.19,"h":5.19,"l":5.1,"c":5.17,"v":43200},{"d":"2015-06-01","o":5.13,"h":5.2,"l":5.13,"c":5.17,"v":69800},{"d":"2015-06-02","o":5.17,"h":5.2,"l":5.14,"c":5.19,"v":40300},{"d":"2015-06-03","o":5.24,"h":5.24,"l":5.17,"c":5.2,"v":54700},{"d":"2015-06-04","o":5.19,"h":5.21,"l":5.13,"c":5.14,"v":47200},{"d":"2015-06-05","o":5.16,"h":5.18,"l":5.11,"c":5.14,"v":41800},{"d":"2015-06-08","o":5.13,"h":5.15,"l":5.11,"c":5.14,"v":41300},{"d":"2015-06-09","o":5.13,"h":5.13,"l":5.1,"c":5.11,"v":43700},{"d":"2015-06-10","o":5.13,"h":5.19,"l":5.12,"c":5.16,"v":35000},{"d":"2015-06-11","o":5.18,"h":5.18,"l":5.14,"c":5.18,"v":29600},{"d":"2015-06-12","o":5.17,"h":5.17,"l":5.13,"c":5.16,"v":37200},{"d":"2015-06-15","o":5.11,"h":5.13,"l":5.07,"c":5.12,"v":36800},{"d":"2015-06-16","o":5.11,"h":5.17,"l":5.11,"c":5.13,"v":33600},{"d":"2015-06-17","o":5.16,"h":5.2,"l":5.14,"c":5.19,"v":28800},{"d":"2015-06-18","o":5.2,"h":5.25,"l":5.15,"c":5.24,"v":37200},{"d":"2015-06-19","o":5.23,"h":5.3,"l":5.22,"c":5.25,"v":60500},{"d":"2015-06-22","o":5.28,"h":5.31,"l":5.25,"c":5.29,"v":46200},{"d":"2015-06-23","o":5.29,"h":5.3,"l":5.27,"c":5.28,"v":40600},{"d":"2015-06-24","o":5.29,"h":5.3,"l":5.23,"c":5.26,"v":28500},{"d":"2015-06-25","o":5.25,"h":5.25,"l":5.19,"c":5.21,"v":81100},{"d":"2015-06-26","o":5.22,"h":5.24,"l":5.2,"c":5.2,"v":30600},{"d":"2015-06-29","o":5.17,"h":5.19,"l":5.09,"c":5.11,"v":63700},{"d":"2015-06-30","o":5.17,"h":5.17,"l":5.08,"c":5.15,"v":47400},{"d":"2015-07-01","o":5.2,"h":5.21,"l":5.15,"c":5.15,"v":31700},{"d":"2015-07-02","o":5.15,"h":5.19,"l":5.13,"c":5.14,"v":48500},{"d":"2015-07-06","o":5.12,"h":5.15,"l":5.11,"c":5.14,"v":117000},{"d":"2015-07-07","o":5.16,"h":5.16,"l":5.09,"c":5.15,"v":85800},{"d":"2015-07-08","o":5.13,"h":5.13,"l":5.09,"c":5.09,"v":45000},{"d":"2015-07-09","o":5.13,"h":5.15,"l":5.09,"c":5.09,"v":54700},{"d":"2015-07-10","o":5.17,"h":5.19,"l":5.15,"c":5.18,"v":42400},{"d":"2015-07-13","o":5.21,"h":5.27,"l":5.2,"c":5.27,"v":52900},{"d":"2015-07-14","o":5.28,"h":5.31,"l":5.21,"c":5.29,"v":63700},{"d":"2015-07-15","o":5.31,"h":5.32,"l":5.16,"c":5.23,"v":54500},{"d":"2015-07-16","o":5.25,"h":5.31,"l":5.22,"c":5.3,"v":36100},{"d":"2015-07-17","o":5.3,"h":5.34,"l":5.27,"c":5.27,"v":31300},{"d":"2015-07-20","o":5.32,"h":5.35,"l":5.29,"c":5.33,"v":36300},{"d":"2015-07-21","o":5.26,"h":5.35,"l":5.26,"c":5.28,"v":65000},{"d":"2015-07-22","o":5.27,"h":5.3,"l":5.23,"c":5.29,"v":76500},{"d":"2015-07-23","o":5.3,"h":5.33,"l":5.21,"c":5.26,"v":70300},{"d":"2015-07-24","o":5.33,"h":5.37,"l":5.24,"c":5.26,"v":39000},{"d":"2015-07-27","o":5.24,"h":5.24,"l":5.2,"c":5.21,"v":38900},{"d":"2015-07-28","o":5.24,"h":5.25,"l":5.18,"c":5.24,"v":41700},{"d":"2015-07-29","o":5.23,"h":5.23,"l":5.13,"c":5.16,"v":70700},{"d":"2015-07-30","o":5.15,"h":5.18,"l":5.14,"c":5.15,"v":35700},{"d":"2015-07-31","o":5.13,"h":5.21,"l":5.13,"c":5.16,"v":27500},{"d":"2015-08-03","o":5.19,"h":5.21,"l":5.16,"c":5.16,"v":37000},{"d":"2015-08-04","o":5.16,"h":5.22,"l":5.03,"c":5.11,"v":111200},{"d":"2015-08-05","o":5.13,"h":5.17,"l":5.13,"c":5.15,"v":40600},{"d":"2015-08-06","o":5.17,"h":5.17,"l":5.04,"c":5.15,"v":119800},{"d":"2015-08-07","o":5.14,"h":5.14,"l":5.04,"c":5.08,"v":46900},{"d":"2015-08-10","o":5.14,"h":5.15,"l":5.07,"c":5.12,"v":53000},{"d":"2015-08-11","o":5.1,"h":5.1,"l":5.02,"c":5.06,"v":80900},{"d":"2015-08-12","o":5.04,"h":5.06,"l":4.96,"c":5.06,"v":58100},{"d":"2015-08-13","o":5.06,"h":5.07,"l":5.01,"c":5.07,"v":63700},{"d":"2015-08-14","o":5.06,"h":5.11,"l":5.03,"c":5.11,"v":89800},{"d":"2015-08-17","o":5.07,"h":5.13,"l":5.03,"c":5.11,"v":80800},{"d":"2015-08-18","o":5.09,"h":5.13,"l":5.05,"c":5.13,"v":50900},{"d":"2015-08-19","o":5.12,"h":5.12,"l":5.08,"c":5.1,"v":74900},{"d":"2015-08-20","o":5.07,"h":5.09,"l":4.99,"c":5,"v":122400},{"d":"2015-08-21","o":4.96,"h":4.97,"l":4.86,"c":4.89,"v":71200},{"d":"2015-08-24","o":4.47,"h":4.74,"l":4.2,"c":4.63,"v":78700},{"d":"2015-08-25","o":4.78,"h":4.78,"l":4.64,"c":4.64,"v":23400},{"d":"2015-08-26","o":4.73,"h":4.74,"l":4.65,"c":4.7,"v":47700},{"d":"2015-08-27","o":4.76,"h":4.85,"l":4.76,"c":4.79,"v":31800},{"d":"2015-08-28","o":4.78,"h":4.93,"l":4.78,"c":4.85,"v":31500},{"d":"2015-08-31","o":4.84,"h":4.87,"l":4.84,"c":4.86,"v":30200},{"d":"2015-09-01","o":4.82,"h":4.82,"l":4.71,"c":4.72,"v":60600},{"d":"2015-09-02","o":4.79,"h":4.79,"l":4.71,"c":4.73,"v":35600},{"d":"2015-09-03","o":4.75,"h":4.83,"l":4.75,"c":4.79,"v":35300},{"d":"2015-09-04","o":4.75,"h":4.77,"l":4.72,"c":4.76,"v":38800},{"d":"2015-09-08","o":4.85,"h":4.9,"l":4.8,"c":4.81,"v":21800},{"d":"2015-09-09","o":4.87,"h":4.89,"l":4.78,"c":4.78,"v":60300},{"d":"2015-09-10","o":4.79,"h":4.86,"l":4.77,"c":4.79,"v":69400},{"d":"2015-09-11","o":4.79,"h":4.83,"l":4.77,"c":4.83,"v":31100},{"d":"2015-09-14","o":4.85,"h":4.85,"l":4.8,"c":4.8,"v":18100},{"d":"2015-09-15","o":4.78,"h":4.86,"l":4.78,"c":4.83,"v":38600},{"d":"2015-09-16","o":4.8,"h":4.9,"l":4.8,"c":4.9,"v":133500},{"d":"2015-09-17","o":4.9,"h":4.92,"l":4.87,"c":4.9,"v":40600},{"d":"2015-09-18","o":4.86,"h":4.89,"l":4.86,"c":4.86,"v":31300},{"d":"2015-09-21","o":4.88,"h":4.94,"l":4.86,"c":4.89,"v":61200},{"d":"2015-09-22","o":4.84,"h":4.86,"l":4.79,"c":4.79,"v":58000},{"d":"2015-09-23","o":4.81,"h":4.85,"l":4.77,"c":4.81,"v":62300},{"d":"2015-09-24","o":4.78,"h":4.79,"l":4.66,"c":4.78,"v":101600},{"d":"2015-09-25","o":4.8,"h":4.82,"l":4.7,"c":4.73,"v":85900},{"d":"2015-09-28","o":4.72,"h":4.72,"l":4.54,"c":4.59,"v":90700},{"d":"2015-09-29","o":4.58,"h":4.59,"l":4.5,"c":4.53,"v":91000},{"d":"2015-09-30","o":4.58,"h":4.6,"l":4.5,"c":4.54,"v":60400},{"d":"2015-10-01","o":4.55,"h":4.58,"l":4.5,"c":4.55,"v":73200},{"d":"2015-10-02","o":4.51,"h":4.62,"l":4.48,"c":4.61,"v":96200},{"d":"2015-10-05","o":4.68,"h":4.7,"l":4.64,"c":4.68,"v":343900},{"d":"2015-10-06","o":4.68,"h":4.7,"l":4.64,"c":4.68,"v":61700},{"d":"2015-10-07","o":4.7,"h":4.75,"l":4.7,"c":4.75,"v":34500},{"d":"2015-10-08","o":4.76,"h":4.81,"l":4.72,"c":4.81,"v":58100},{"d":"2015-10-09","o":4.83,"h":4.88,"l":4.8,"c":4.86,"v":41100},{"d":"2015-10-12","o":4.87,"h":4.9,"l":4.85,"c":4.89,"v":41200},{"d":"2015-10-13","o":4.85,"h":4.9,"l":4.85,"c":4.87,"v":44600},{"d":"2015-10-14","o":4.88,"h":4.88,"l":4.78,"c":4.79,"v":42200},{"d":"2015-10-15","o":4.8,"h":4.84,"l":4.74,"c":4.83,"v":230600},{"d":"2015-10-16","o":4.84,"h":4.9,"l":4.8,"c":4.9,"v":104300},{"d":"2015-10-19","o":4.88,"h":4.91,"l":4.88,"c":4.91,"v":38200},{"d":"2015-10-20","o":4.91,"h":4.92,"l":4.87,"c":4.91,"v":91500},{"d":"2015-10-21","o":4.9,"h":4.96,"l":4.81,"c":4.83,"v":99400},{"d":"2015-10-22","o":4.85,"h":4.91,"l":4.83,"c":4.85,"v":52600},{"d":"2015-10-23","o":4.96,"h":4.98,"l":4.88,"c":4.96,"v":107200},{"d":"2015-10-26","o":4.96,"h":4.97,"l":4.9,"c":4.93,"v":32800},{"d":"2015-10-27","o":4.92,"h":4.93,"l":4.88,"c":4.9,"v":40300},{"d":"2015-10-28","o":4.81,"h":4.86,"l":4.79,"c":4.86,"v":54900},{"d":"2015-10-29","o":4.84,"h":4.89,"l":4.83,"c":4.83,"v":30000},{"d":"2015-10-30","o":4.84,"h":4.87,"l":4.82,"c":4.84,"v":44000},{"d":"2015-11-02","o":4.83,"h":4.88,"l":4.82,"c":4.87,"v":107400},{"d":"2015-11-03","o":4.84,"h":4.92,"l":4.84,"c":4.92,"v":87600},{"d":"2015-11-04","o":4.92,"h":4.94,"l":4.86,"c":4.88,"v":69800},{"d":"2015-11-05","o":4.89,"h":4.92,"l":4.86,"c":4.91,"v":94500},{"d":"2015-11-06","o":4.86,"h":4.91,"l":4.84,"c":4.89,"v":97200},{"d":"2015-11-09","o":4.9,"h":4.91,"l":4.84,"c":4.86,"v":74500},{"d":"2015-11-10","o":4.83,"h":4.88,"l":4.81,"c":4.83,"v":69300},{"d":"2015-11-11","o":4.85,"h":4.87,"l":4.8,"c":4.8,"v":71100},{"d":"2015-11-12","o":4.75,"h":4.81,"l":4.72,"c":4.74,"v":112100},{"d":"2015-11-13","o":4.73,"h":4.75,"l":4.64,"c":4.68,"v":94900},{"d":"2015-11-16","o":4.65,"h":4.74,"l":4.65,"c":4.74,"v":48800},{"d":"2015-11-17","o":4.75,"h":4.8,"l":4.69,"c":4.78,"v":86100},{"d":"2015-11-18","o":4.79,"h":4.84,"l":4.76,"c":4.82,"v":36500},{"d":"2015-11-19","o":4.82,"h":4.83,"l":4.79,"c":4.82,"v":18600},{"d":"2015-11-20","o":4.85,"h":4.85,"l":4.8,"c":4.82,"v":45400},{"d":"2015-11-23","o":4.78,"h":4.87,"l":4.78,"c":4.84,"v":73600},{"d":"2015-11-24","o":4.82,"h":4.89,"l":4.78,"c":4.88,"v":41600},{"d":"2015-11-25","o":4.88,"h":4.92,"l":4.83,"c":4.88,"v":27000},{"d":"2015-11-27","o":4.89,"h":4.93,"l":4.89,"c":4.92,"v":4400},{"d":"2015-11-30","o":4.92,"h":4.92,"l":4.89,"c":4.92,"v":63500},{"d":"2015-12-01","o":4.95,"h":4.97,"l":4.86,"c":4.95,"v":58500},{"d":"2015-12-02","o":4.92,"h":5,"l":4.9,"c":4.91,"v":50100},{"d":"2015-12-03","o":4.94,"h":4.94,"l":4.81,"c":4.86,"v":73300},{"d":"2015-12-04","o":4.89,"h":4.93,"l":4.84,"c":4.91,"v":24800},{"d":"2015-12-07","o":4.91,"h":4.91,"l":4.82,"c":4.85,"v":30200},{"d":"2015-12-08","o":4.84,"h":4.87,"l":4.8,"c":4.86,"v":43100},{"d":"2015-12-09","o":4.85,"h":4.9,"l":4.79,"c":4.85,"v":62400},{"d":"2015-12-10","o":4.86,"h":4.88,"l":4.81,"c":4.85,"v":122900},{"d":"2015-12-11","o":4.81,"h":4.83,"l":4.76,"c":4.77,"v":24300},{"d":"2015-12-14","o":4.77,"h":4.79,"l":4.69,"c":4.71,"v":52300},{"d":"2015-12-15","o":4.74,"h":4.81,"l":4.68,"c":4.78,"v":71000},{"d":"2015-12-16","o":4.8,"h":4.88,"l":4.77,"c":4.87,"v":72800},{"d":"2015-12-17","o":4.88,"h":4.93,"l":4.81,"c":4.86,"v":67100},{"d":"2015-12-18","o":4.86,"h":4.87,"l":4.81,"c":4.85,"v":62700},{"d":"2015-12-21","o":4.52,"h":4.54,"l":4.5,"c":4.52,"v":46300},{"d":"2015-12-22","o":4.53,"h":4.54,"l":4.47,"c":4.5,"v":37100},{"d":"2015-12-23","o":4.52,"h":4.56,"l":4.52,"c":4.55,"v":34700},{"d":"2015-12-24","o":4.55,"h":4.6,"l":4.55,"c":4.58,"v":54300},{"d":"2015-12-28","o":4.56,"h":4.58,"l":4.52,"c":4.55,"v":43500},{"d":"2015-12-29","o":4.59,"h":4.64,"l":4.56,"c":4.62,"v":93200},{"d":"2015-12-30","o":4.6,"h":4.62,"l":4.58,"c":4.58,"v":38900},{"d":"2015-12-31","o":4.56,"h":4.59,"l":4.56,"c":4.58,"v":41100},{"d":"2016-01-04","o":4.52,"h":4.54,"l":4.41,"c":4.43,"v":31700},{"d":"2016-01-05","o":4.46,"h":4.47,"l":4.41,"c":4.43,"v":24900},{"d":"2016-01-06","o":4.37,"h":4.43,"l":4.36,"c":4.38,"v":43100},{"d":"2016-01-07","o":4.31,"h":4.34,"l":4.23,"c":4.25,"v":55100},{"d":"2016-01-08","o":4.29,"h":4.29,"l":4.19,"c":4.2,"v":18900},{"d":"2016-01-11","o":4.23,"h":4.23,"l":4.11,"c":4.16,"v":43600},{"d":"2016-01-12","o":4.18,"h":4.22,"l":4.13,"c":4.15,"v":18000},{"d":"2016-01-13","o":4.18,"h":4.19,"l":4.01,"c":4.05,"v":26200},{"d":"2016-01-14","o":4.05,"h":4.05,"l":3.8,"c":4.03,"v":147800},{"d":"2016-01-15","o":3.93,"h":3.94,"l":3.85,"c":3.88,"v":25000},{"d":"2016-01-19","o":3.95,"h":3.97,"l":3.84,"c":3.87,"v":42400},{"d":"2016-01-20","o":3.79,"h":3.85,"l":3.66,"c":3.81,"v":42200},{"d":"2016-01-21","o":3.81,"h":3.89,"l":3.76,"c":3.88,"v":37300},{"d":"2016-01-22","o":3.89,"h":4.07,"l":3.86,"c":4.03,"v":56400},{"d":"2016-01-25","o":4.08,"h":4.08,"l":3.94,"c":4,"v":135900},{"d":"2016-01-26","o":4,"h":4.03,"l":3.92,"c":3.92,"v":106800},{"d":"2016-01-27","o":3.92,"h":3.95,"l":3.85,"c":3.88,"v":75000},{"d":"2016-01-28","o":3.91,"h":3.95,"l":3.84,"c":3.86,"v":68300},{"d":"2016-01-29","o":3.88,"h":3.98,"l":3.87,"c":3.95,"v":66700},{"d":"2016-02-01","o":3.9,"h":3.97,"l":3.9,"c":3.96,"v":96200},{"d":"2016-02-02","o":3.92,"h":3.94,"l":3.86,"c":3.9,"v":112900},{"d":"2016-02-03","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":88200},{"d":"2016-02-04","o":3.88,"h":3.94,"l":3.85,"c":3.89,"v":53600},{"d":"2016-02-05","o":3.88,"h":3.88,"l":3.77,"c":3.77,"v":82400},{"d":"2016-02-08","o":3.66,"h":3.68,"l":3.55,"c":3.61,"v":82900},{"d":"2016-02-09","o":3.57,"h":3.61,"l":3.45,"c":3.54,"v":149200},{"d":"2016-02-10","o":3.66,"h":3.66,"l":3.53,"c":3.61,"v":121300},{"d":"2016-02-11","o":3.54,"h":3.57,"l":3.45,"c":3.57,"v":108000},{"d":"2016-02-12","o":3.59,"h":3.62,"l":3.56,"c":3.61,"v":62400},{"d":"2016-02-16","o":3.57,"h":3.66,"l":3.51,"c":3.58,"v":116400},{"d":"2016-02-17","o":3.64,"h":3.71,"l":3.63,"c":3.69,"v":34500},{"d":"2016-02-18","o":3.7,"h":3.72,"l":3.68,"c":3.69,"v":59800},{"d":"2016-02-19","o":3.68,"h":3.71,"l":3.64,"c":3.69,"v":56400},{"d":"2016-02-22","o":3.71,"h":3.77,"l":3.71,"c":3.73,"v":68200},{"d":"2016-02-23","o":3.7,"h":3.74,"l":3.7,"c":3.71,"v":60000},{"d":"2016-02-24","o":3.65,"h":3.75,"l":3.63,"c":3.74,"v":117800},{"d":"2016-02-25","o":3.71,"h":3.78,"l":3.71,"c":3.77,"v":83300},{"d":"2016-02-26","o":3.8,"h":3.81,"l":3.76,"c":3.8,"v":54400},{"d":"2016-02-29","o":3.78,"h":3.83,"l":3.78,"c":3.8,"v":70000},{"d":"2016-03-01","o":3.82,"h":3.89,"l":3.8,"c":3.88,"v":95600},{"d":"2016-03-02","o":3.86,"h":3.95,"l":3.86,"c":3.91,"v":58500},{"d":"2016-03-03","o":3.91,"h":3.93,"l":3.85,"c":3.92,"v":81800},{"d":"2016-03-04","o":3.93,"h":4.01,"l":3.92,"c":4,"v":43400},{"d":"2016-03-07","o":3.96,"h":4.03,"l":3.96,"c":3.99,"v":44000},{"d":"2016-03-08","o":3.96,"h":3.97,"l":3.93,"c":3.93,"v":47900},{"d":"2016-03-09","o":3.98,"h":3.98,"l":3.9,"c":3.92,"v":95000},{"d":"2016-03-10","o":3.93,"h":3.94,"l":3.85,"c":3.88,"v":61000},{"d":"2016-03-11","o":3.93,"h":3.98,"l":3.92,"c":3.98,"v":40300},{"d":"2016-03-14","o":3.95,"h":3.99,"l":3.93,"c":3.95,"v":189300},{"d":"2016-03-15","o":3.91,"h":3.93,"l":3.9,"c":3.93,"v":35300},{"d":"2016-03-16","o":3.9,"h":3.97,"l":3.9,"c":3.93,"v":32100},{"d":"2016-03-17","o":3.93,"h":3.99,"l":3.9,"c":3.99,"v":60800},{"d":"2016-03-18","o":3.98,"h":4.01,"l":3.98,"c":4,"v":38700},{"d":"2016-03-21","o":4.01,"h":4.03,"l":3.99,"c":4.03,"v":36400},{"d":"2016-03-22","o":3.99,"h":4.03,"l":3.99,"c":4.01,"v":63000},{"d":"2016-03-23","o":4.01,"h":4.02,"l":3.98,"c":4,"v":35100},{"d":"2016-03-24","o":3.98,"h":3.98,"l":3.94,"c":3.95,"v":20200},{"d":"2016-03-28","o":3.97,"h":3.99,"l":3.93,"c":3.95,"v":38700},{"d":"2016-03-29","o":3.95,"h":4.03,"l":3.93,"c":4.03,"v":15500},{"d":"2016-03-30","o":4.03,"h":4.07,"l":4.01,"c":4.04,"v":75700},{"d":"2016-03-31","o":4.02,"h":4.08,"l":4.02,"c":4.05,"v":27700},{"d":"2016-04-01","o":4,"h":4.07,"l":4,"c":4.07,"v":68200},{"d":"2016-04-04","o":4.05,"h":4.07,"l":4.04,"c":4.05,"v":27400},{"d":"2016-04-05","o":4.04,"h":4.04,"l":4,"c":4.02,"v":16700},{"d":"2016-04-06","o":4.01,"h":4.09,"l":4,"c":4.07,"v":29700},{"d":"2016-04-07","o":4.03,"h":4.06,"l":4.02,"c":4.03,"v":26100},{"d":"2016-04-08","o":4.06,"h":4.07,"l":4.02,"c":4.04,"v":16900},{"d":"2016-04-11","o":4.05,"h":4.06,"l":4.01,"c":4.01,"v":28600},{"d":"2016-04-12","o":4.01,"h":4.05,"l":3.99,"c":4.03,"v":49400},{"d":"2016-04-13","o":4.05,"h":4.09,"l":4.04,"c":4.08,"v":46800},{"d":"2016-04-14","o":4.09,"h":4.1,"l":4.07,"c":4.1,"v":27600},{"d":"2016-04-15","o":4.08,"h":4.1,"l":4.06,"c":4.08,"v":70400},{"d":"2016-04-18","o":4.05,"h":4.12,"l":4.05,"c":4.12,"v":54100},{"d":"2016-04-19","o":4.12,"h":4.15,"l":4.1,"c":4.12,"v":27300},{"d":"2016-04-20","o":4.12,"h":4.15,"l":4.1,"c":4.13,"v":38300},{"d":"2016-04-21","o":4.14,"h":4.15,"l":4.12,"c":4.15,"v":32600},{"d":"2016-04-22","o":4.13,"h":4.16,"l":4.11,"c":4.15,"v":49500},{"d":"2016-04-25","o":4.15,"h":4.15,"l":4.11,"c":4.14,"v":73300},{"d":"2016-04-26","o":4.15,"h":4.17,"l":4.14,"c":4.17,"v":33400},{"d":"2016-04-27","o":4.07,"h":4.11,"l":4.05,"c":4.08,"v":18000},{"d":"2016-04-28","o":4.08,"h":4.11,"l":4.07,"c":4.07,"v":19100},{"d":"2016-04-29","o":4.06,"h":4.07,"l":4.01,"c":4.06,"v":57900},{"d":"2016-05-02","o":4.06,"h":4.09,"l":4.05,"c":4.07,"v":38300},{"d":"2016-05-03","o":4.05,"h":4.05,"l":4,"c":4.04,"v":45200},{"d":"2016-05-04","o":4,"h":4.02,"l":3.98,"c":4.02,"v":58800},{"d":"2016-05-05","o":4,"h":4.03,"l":3.97,"c":3.97,"v":66000},{"d":"2016-05-06","o":3.95,"h":3.97,"l":3.91,"c":3.95,"v":73100},{"d":"2016-05-09","o":3.93,"h":3.98,"l":3.93,"c":3.96,"v":85800},{"d":"2016-05-10","o":3.97,"h":4.01,"l":3.97,"c":4,"v":32700},{"d":"2016-05-11","o":3.99,"h":4,"l":3.97,"c":3.97,"v":39700},{"d":"2016-05-12","o":3.98,"h":3.98,"l":3.92,"c":3.95,"v":43800},{"d":"2016-05-13","o":3.93,"h":3.96,"l":3.9,"c":3.93,"v":68200},{"d":"2016-05-16","o":3.93,"h":3.98,"l":3.93,"c":3.97,"v":59900},{"d":"2016-05-17","o":3.96,"h":3.98,"l":3.92,"c":3.94,"v":59200},{"d":"2016-05-18","o":3.91,"h":3.97,"l":3.91,"c":3.95,"v":96200},{"d":"2016-05-19","o":3.94,"h":3.94,"l":3.9,"c":3.94,"v":45900},{"d":"2016-05-20","o":3.95,"h":4.01,"l":3.95,"c":4.01,"v":35500},{"d":"2016-05-23","o":3.99,"h":4.03,"l":3.99,"c":4.02,"v":17200},{"d":"2016-05-24","o":4.04,"h":4.09,"l":4.02,"c":4.09,"v":32600},{"d":"2016-05-25","o":4.09,"h":4.12,"l":4.08,"c":4.12,"v":18700},{"d":"2016-05-26","o":4.13,"h":4.13,"l":4.1,"c":4.1,"v":23300},{"d":"2016-05-27","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":9500},{"d":"2016-05-31","o":4.15,"h":4.16,"l":4.11,"c":4.16,"v":12200},{"d":"2016-06-01","o":4.15,"h":4.17,"l":4.1,"c":4.15,"v":21900},{"d":"2016-06-02","o":4.16,"h":4.19,"l":4.14,"c":4.18,"v":13100},{"d":"2016-06-03","o":4.18,"h":4.19,"l":4.14,"c":4.17,"v":12400},{"d":"2016-06-06","o":4.19,"h":4.22,"l":4.17,"c":4.2,"v":25300},{"d":"2016-06-07","o":4.21,"h":4.25,"l":4.21,"c":4.22,"v":8400},{"d":"2016-06-08","o":4.24,"h":4.26,"l":4.22,"c":4.24,"v":60600},{"d":"2016-06-09","o":4.23,"h":4.24,"l":4.19,"c":4.2,"v":215300},{"d":"2016-06-10","o":4.16,"h":4.18,"l":4.16,"c":4.16,"v":22200},{"d":"2016-06-13","o":4.14,"h":4.17,"l":4.11,"c":4.11,"v":21900},{"d":"2016-06-14","o":4.11,"h":4.13,"l":4.11,"c":4.11,"v":21200},{"d":"2016-06-15","o":4.11,"h":4.15,"l":4.11,"c":4.12,"v":9700},{"d":"2016-06-16","o":4.11,"h":4.12,"l":4.07,"c":4.11,"v":35200},{"d":"2016-06-17","o":4.09,"h":4.1,"l":4.08,"c":4.08,"v":16900},{"d":"2016-06-20","o":4.13,"h":4.16,"l":4.1,"c":4.12,"v":29100},{"d":"2016-06-21","o":4.13,"h":4.16,"l":4.11,"c":4.13,"v":33300},{"d":"2016-06-22","o":4.12,"h":4.17,"l":4.11,"c":4.12,"v":25300},{"d":"2016-06-23","o":4.17,"h":4.17,"l":4.14,"c":4.17,"v":28500},{"d":"2016-06-24","o":4.05,"h":4.16,"l":4,"c":4.05,"v":60800},{"d":"2016-06-27","o":4,"h":4,"l":3.92,"c":3.96,"v":79100},{"d":"2016-06-28","o":3.96,"h":4.03,"l":3.96,"c":3.99,"v":21800},{"d":"2016-06-29","o":4.04,"h":4.08,"l":4.02,"c":4.08,"v":72700},{"d":"2016-06-30","o":4.09,"h":4.11,"l":4.06,"c":4.09,"v":46000},{"d":"2016-07-01","o":4.1,"h":4.13,"l":4.1,"c":4.11,"v":91000},{"d":"2016-07-05","o":4.08,"h":4.08,"l":4.04,"c":4.05,"v":77100},{"d":"2016-07-06","o":4.06,"h":4.1,"l":4.01,"c":4.09,"v":85200},{"d":"2016-07-07","o":4.07,"h":4.13,"l":4.07,"c":4.11,"v":92300},{"d":"2016-07-08","o":4.16,"h":4.17,"l":4.13,"c":4.17,"v":110400},{"d":"2016-07-11","o":4.19,"h":4.21,"l":4.17,"c":4.19,"v":82100},{"d":"2016-07-12","o":4.21,"h":4.24,"l":4.2,"c":4.24,"v":88000},{"d":"2016-07-13","o":4.26,"h":4.26,"l":4.2,"c":4.22,"v":73300},{"d":"2016-07-14","o":4.24,"h":4.25,"l":4.2,"c":4.2,"v":54600},{"d":"2016-07-15","o":4.23,"h":4.23,"l":4.19,"c":4.22,"v":32100},{"d":"2016-07-18","o":4.21,"h":4.25,"l":4.21,"c":4.24,"v":47700},{"d":"2016-07-19","o":4.23,"h":4.25,"l":4.23,"c":4.24,"v":24300},{"d":"2016-07-20","o":4.26,"h":4.27,"l":4.24,"c":4.26,"v":37700},{"d":"2016-07-21","o":4.28,"h":4.29,"l":4.26,"c":4.28,"v":48200},{"d":"2016-07-22","o":4.26,"h":4.29,"l":4.26,"c":4.27,"v":20900},{"d":"2016-07-25","o":4.28,"h":4.3,"l":4.28,"c":4.3,"v":31400},{"d":"2016-07-26","o":4.3,"h":4.33,"l":4.3,"c":4.33,"v":43900},{"d":"2016-07-27","o":4.26,"h":4.26,"l":4.22,"c":4.25,"v":228100},{"d":"2016-07-28","o":4.24,"h":4.26,"l":4.23,"c":4.26,"v":124800},{"d":"2016-07-29","o":4.26,"h":4.27,"l":4.26,"c":4.27,"v":19100},{"d":"2016-08-01","o":4.27,"h":4.28,"l":4.27,"c":4.27,"v":13800},{"d":"2016-08-02","o":4.28,"h":4.28,"l":4.24,"c":4.27,"v":39400},{"d":"2016-08-03","o":4.26,"h":4.3,"l":4.25,"c":4.27,"v":39300},{"d":"2016-08-04","o":4.27,"h":4.3,"l":4.26,"c":4.29,"v":12200},{"d":"2016-08-05","o":4.29,"h":4.32,"l":4.28,"c":4.3,"v":38300},{"d":"2016-08-08","o":4.34,"h":4.35,"l":4.31,"c":4.34,"v":36100},{"d":"2016-08-09","o":4.36,"h":4.36,"l":4.31,"c":4.31,"v":36500},{"d":"2016-08-10","o":4.31,"h":4.32,"l":4.25,"c":4.25,"v":65000},{"d":"2016-08-11","o":4.28,"h":4.32,"l":4.28,"c":4.3,"v":21900},{"d":"2016-08-12","o":4.31,"h":4.33,"l":4.28,"c":4.3,"v":33800},{"d":"2016-08-15","o":4.28,"h":4.33,"l":4.28,"c":4.31,"v":75400},{"d":"2016-08-16","o":4.29,"h":4.31,"l":4.28,"c":4.3,"v":28300},{"d":"2016-08-17","o":4.28,"h":4.29,"l":4.27,"c":4.27,"v":51800},{"d":"2016-08-18","o":4.26,"h":4.29,"l":4.25,"c":4.29,"v":15000},{"d":"2016-08-19","o":4.27,"h":4.31,"l":4.27,"c":4.31,"v":10900},{"d":"2016-08-22","o":4.33,"h":4.33,"l":4.27,"c":4.31,"v":21600},{"d":"2016-08-23","o":4.31,"h":4.35,"l":4.3,"c":4.35,"v":56000},{"d":"2016-08-24","o":4.34,"h":4.35,"l":4.32,"c":4.32,"v":27000},{"d":"2016-08-25","o":4.32,"h":4.34,"l":4.3,"c":4.31,"v":25400},{"d":"2016-08-26","o":4.31,"h":4.33,"l":4.27,"c":4.3,"v":64200},{"d":"2016-08-29","o":4.3,"h":4.33,"l":4.29,"c":4.31,"v":61700},{"d":"2016-08-30","o":4.31,"h":4.31,"l":4.28,"c":4.29,"v":25300},{"d":"2016-08-31","o":4.29,"h":4.29,"l":4.26,"c":4.28,"v":59700},{"d":"2016-09-01","o":4.28,"h":4.32,"l":4.25,"c":4.28,"v":55500},{"d":"2016-09-02","o":4.28,"h":4.31,"l":4.28,"c":4.31,"v":31800},{"d":"2016-09-06","o":4.31,"h":4.32,"l":4.3,"c":4.31,"v":44700},{"d":"2016-09-07","o":4.3,"h":4.33,"l":4.3,"c":4.3,"v":16800},{"d":"2016-09-08","o":4.3,"h":4.34,"l":4.28,"c":4.28,"v":49400},{"d":"2016-09-09","o":4.29,"h":4.29,"l":4.17,"c":4.17,"v":115100},{"d":"2016-09-12","o":4.15,"h":4.23,"l":4.15,"c":4.22,"v":68400},{"d":"2016-09-13","o":4.2,"h":4.22,"l":4.12,"c":4.16,"v":63900},{"d":"2016-09-14","o":4.16,"h":4.19,"l":4.16,"c":4.19,"v":65500},{"d":"2016-09-15","o":4.19,"h":4.23,"l":4.16,"c":4.23,"v":86000},{"d":"2016-09-16","o":4.22,"h":4.24,"l":4.2,"c":4.24,"v":57800},{"d":"2016-09-19","o":4.23,"h":4.26,"l":4.22,"c":4.24,"v":23500},{"d":"2016-09-20","o":4.26,"h":4.26,"l":4.22,"c":4.22,"v":27000},{"d":"2016-09-21","o":4.23,"h":4.28,"l":4.23,"c":4.27,"v":46000},{"d":"2016-09-22","o":4.31,"h":4.33,"l":4.3,"c":4.33,"v":98200},{"d":"2016-09-23","o":4.32,"h":4.32,"l":4.29,"c":4.32,"v":33900},{"d":"2016-09-26","o":4.29,"h":4.31,"l":4.25,"c":4.28,"v":77100},{"d":"2016-09-27","o":4.29,"h":4.31,"l":4.26,"c":4.3,"v":33200},{"d":"2016-09-28","o":4.31,"h":4.33,"l":4.3,"c":4.32,"v":58000},{"d":"2016-09-29","o":4.33,"h":4.33,"l":4.27,"c":4.27,"v":24700},{"d":"2016-09-30","o":4.29,"h":4.33,"l":4.27,"c":4.31,"v":24200},{"d":"2016-10-03","o":4.33,"h":4.33,"l":4.3,"c":4.32,"v":38700},{"d":"2016-10-04","o":4.3,"h":4.32,"l":4.27,"c":4.29,"v":27500},{"d":"2016-10-05","o":4.3,"h":4.32,"l":4.29,"c":4.29,"v":46300},{"d":"2016-10-06","o":4.28,"h":4.3,"l":4.27,"c":4.29,"v":29400},{"d":"2016-10-07","o":4.3,"h":4.3,"l":4.24,"c":4.25,"v":23100},{"d":"2016-10-10","o":4.28,"h":4.32,"l":4.28,"c":4.29,"v":26700},{"d":"2016-10-11","o":4.26,"h":4.27,"l":4.21,"c":4.23,"v":29400},{"d":"2016-10-12","o":4.23,"h":4.24,"l":4.2,"c":4.2,"v":19100},{"d":"2016-10-13","o":4.18,"h":4.2,"l":4.15,"c":4.17,"v":24800},{"d":"2016-10-14","o":4.2,"h":4.22,"l":4.15,"c":4.15,"v":39000},{"d":"2016-10-17","o":4.15,"h":4.18,"l":4.15,"c":4.16,"v":67700},{"d":"2016-10-18","o":4.18,"h":4.19,"l":4.16,"c":4.16,"v":44800},{"d":"2016-10-19","o":4.17,"h":4.2,"l":4.17,"c":4.18,"v":51000},{"d":"2016-10-20","o":4.18,"h":4.18,"l":4.11,"c":4.15,"v":128200},{"d":"2016-10-21","o":4.11,"h":4.16,"l":4.11,"c":4.16,"v":61000},{"d":"2016-10-24","o":4.19,"h":4.21,"l":4.18,"c":4.21,"v":90700},{"d":"2016-10-25","o":4.19,"h":4.21,"l":4.18,"c":4.18,"v":90000},{"d":"2016-10-26","o":4.09,"h":4.11,"l":4.06,"c":4.09,"v":73400},{"d":"2016-10-27","o":4.08,"h":4.09,"l":4.05,"c":4.07,"v":73900},{"d":"2016-10-28","o":4.07,"h":4.07,"l":4.03,"c":4.04,"v":92600},{"d":"2016-10-31","o":4.04,"h":4.04,"l":4.01,"c":4.01,"v":33700},{"d":"2016-11-01","o":4.04,"h":4.07,"l":3.95,"c":3.99,"v":43100},{"d":"2016-11-02","o":3.99,"h":3.99,"l":3.94,"c":3.94,"v":44500},{"d":"2016-11-03","o":3.94,"h":3.95,"l":3.89,"c":3.89,"v":28300},{"d":"2016-11-04","o":3.89,"h":3.9,"l":3.88,"c":3.88,"v":40100},{"d":"2016-11-07","o":3.94,"h":3.95,"l":3.91,"c":3.94,"v":70900},{"d":"2016-11-08","o":3.96,"h":3.98,"l":3.93,"c":3.98,"v":41100},{"d":"2016-11-09","o":3.92,"h":4.03,"l":3.92,"c":4.01,"v":70400},{"d":"2016-11-10","o":4.07,"h":4.08,"l":4,"c":4.04,"v":65400},{"d":"2016-11-11","o":4.02,"h":4.06,"l":4.01,"c":4.06,"v":63900},{"d":"2016-11-14","o":4.05,"h":4.12,"l":4.04,"c":4.05,"v":47000},{"d":"2016-11-15","o":4.03,"h":4.11,"l":4.03,"c":4.1,"v":44600},{"d":"2016-11-16","o":4.1,"h":4.12,"l":4.08,"c":4.12,"v":41500},{"d":"2016-11-17","o":4.1,"h":4.15,"l":4.09,"c":4.13,"v":24100},{"d":"2016-11-18","o":4.14,"h":4.14,"l":4.11,"c":4.13,"v":38400},{"d":"2016-11-21","o":4.14,"h":4.17,"l":4.14,"c":4.17,"v":59100},{"d":"2016-11-22","o":4.18,"h":4.19,"l":4.16,"c":4.19,"v":22100},{"d":"2016-11-23","o":4.19,"h":4.22,"l":4.18,"c":4.22,"v":60100},{"d":"2016-11-25","o":4.24,"h":4.28,"l":4.23,"c":4.27,"v":17500},{"d":"2016-11-28","o":4.23,"h":4.25,"l":4.23,"c":4.24,"v":44100},{"d":"2016-11-29","o":4.24,"h":4.25,"l":4.21,"c":4.24,"v":43900},{"d":"2016-11-30","o":4.25,"h":4.27,"l":4.22,"c":4.22,"v":62400},{"d":"2016-12-01","o":4.2,"h":4.21,"l":4.14,"c":4.14,"v":39600},{"d":"2016-12-02","o":4.14,"h":4.16,"l":4.13,"c":4.15,"v":39900},{"d":"2016-12-05","o":4.16,"h":4.17,"l":4.15,"c":4.16,"v":15300},{"d":"2016-12-06","o":4.17,"h":4.19,"l":4.15,"c":4.18,"v":71000},{"d":"2016-12-07","o":4.19,"h":4.23,"l":4.17,"c":4.23,"v":37500},{"d":"2016-12-08","o":4.24,"h":4.25,"l":4.22,"c":4.23,"v":45200},{"d":"2016-12-09","o":4.24,"h":4.26,"l":4.21,"c":4.24,"v":65600},{"d":"2016-12-12","o":4.23,"h":4.26,"l":4.23,"c":4.23,"v":28400},{"d":"2016-12-13","o":4.23,"h":4.27,"l":4.23,"c":4.26,"v":55100},{"d":"2016-12-14","o":4.25,"h":4.26,"l":4.23,"c":4.24,"v":50400},{"d":"2016-12-15","o":4.23,"h":4.28,"l":4.22,"c":4.25,"v":51900},{"d":"2016-12-16","o":4.25,"h":4.28,"l":4.25,"c":4.26,"v":55100},{"d":"2016-12-19","o":4.24,"h":4.28,"l":4.24,"c":4.27,"v":42200},{"d":"2016-12-20","o":4.26,"h":4.28,"l":4.26,"c":4.28,"v":60200},{"d":"2016-12-21","o":4.26,"h":4.28,"l":4.26,"c":4.26,"v":18400},{"d":"2016-12-22","o":4.26,"h":4.26,"l":4.22,"c":4.23,"v":46800},{"d":"2016-12-23","o":4.23,"h":4.24,"l":4.22,"c":4.24,"v":18200},{"d":"2016-12-27","o":4.22,"h":4.28,"l":4.22,"c":4.25,"v":44300},{"d":"2016-12-28","o":4.25,"h":4.26,"l":4.2,"c":4.2,"v":143700},{"d":"2016-12-29","o":4.2,"h":4.23,"l":4.19,"c":4.19,"v":107900},{"d":"2016-12-30","o":4.2,"h":4.21,"l":4.18,"c":4.18,"v":63400},{"d":"2017-01-03","o":4.2,"h":4.24,"l":4.17,"c":4.2,"v":52600},{"d":"2017-01-04","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":49000},{"d":"2017-01-05","o":4.24,"h":4.26,"l":4.24,"c":4.24,"v":19100},{"d":"2017-01-06","o":4.24,"h":4.28,"l":4.24,"c":4.28,"v":85800},{"d":"2017-01-09","o":4.27,"h":4.29,"l":4.27,"c":4.27,"v":18200},{"d":"2017-01-10","o":4.27,"h":4.32,"l":4.27,"c":4.32,"v":59700},{"d":"2017-01-11","o":4.32,"h":4.33,"l":4.3,"c":4.33,"v":33300},{"d":"2017-01-12","o":4.32,"h":4.33,"l":4.28,"c":4.33,"v":40100},{"d":"2017-01-13","o":4.33,"h":4.36,"l":4.33,"c":4.36,"v":28300},{"d":"2017-01-17","o":4.39,"h":4.39,"l":4.34,"c":4.36,"v":126000},{"d":"2017-01-18","o":4.34,"h":4.38,"l":4.32,"c":4.37,"v":103600},{"d":"2017-01-19","o":4.37,"h":4.38,"l":4.31,"c":4.37,"v":82000},{"d":"2017-01-20","o":4.37,"h":4.44,"l":4.32,"c":4.37,"v":84000},{"d":"2017-01-23","o":4.38,"h":4.38,"l":4.34,"c":4.35,"v":72400},{"d":"2017-01-24","o":4.35,"h":4.43,"l":4.35,"c":4.41,"v":111900},{"d":"2017-01-25","o":4.36,"h":4.39,"l":4.32,"c":4.32,"v":125000},{"d":"2017-01-26","o":4.33,"h":4.35,"l":4.33,"c":4.34,"v":31400},{"d":"2017-01-27","o":4.33,"h":4.33,"l":4.3,"c":4.31,"v":22900},{"d":"2017-01-30","o":4.32,"h":4.32,"l":4.27,"c":4.29,"v":103000},{"d":"2017-01-31","o":4.26,"h":4.29,"l":4.24,"c":4.29,"v":101300},{"d":"2017-02-01","o":4.32,"h":4.32,"l":4.3,"c":4.3,"v":13700},{"d":"2017-02-02","o":4.29,"h":4.31,"l":4.29,"c":4.31,"v":18800},{"d":"2017-02-03","o":4.34,"h":4.36,"l":4.32,"c":4.36,"v":28500},{"d":"2017-02-06","o":4.36,"h":4.36,"l":4.33,"c":4.33,"v":21800},{"d":"2017-02-07","o":4.34,"h":4.36,"l":4.34,"c":4.35,"v":15000},{"d":"2017-02-08","o":4.34,"h":4.39,"l":4.33,"c":4.39,"v":57100},{"d":"2017-02-09","o":4.37,"h":4.42,"l":4.37,"c":4.4,"v":59800},{"d":"2017-02-10","o":4.41,"h":4.46,"l":4.41,"c":4.45,"v":73800},{"d":"2017-02-13","o":4.46,"h":4.47,"l":4.45,"c":4.45,"v":36300},{"d":"2017-02-14","o":4.45,"h":4.47,"l":4.44,"c":4.46,"v":45500},{"d":"2017-02-15","o":4.46,"h":4.5,"l":4.45,"c":4.48,"v":54300},{"d":"2017-02-16","o":4.49,"h":4.53,"l":4.44,"c":4.45,"v":94100},{"d":"2017-02-17","o":4.5,"h":4.5,"l":4.47,"c":4.49,"v":75000},{"d":"2017-02-21","o":4.53,"h":4.53,"l":4.49,"c":4.53,"v":46700},{"d":"2017-02-22","o":4.52,"h":4.54,"l":4.5,"c":4.52,"v":50900},{"d":"2017-02-23","o":4.54,"h":4.55,"l":4.5,"c":4.51,"v":105500},{"d":"2017-02-24","o":4.51,"h":4.57,"l":4.45,"c":4.57,"v":184500},{"d":"2017-02-27","o":4.56,"h":4.58,"l":4.54,"c":4.55,"v":68300},{"d":"2017-02-28","o":4.56,"h":4.56,"l":4.53,"c":4.54,"v":74900},{"d":"2017-03-01","o":4.57,"h":4.63,"l":4.57,"c":4.61,"v":78100},{"d":"2017-03-02","o":4.61,"h":4.61,"l":4.55,"c":4.55,"v":33400},{"d":"2017-03-03","o":4.55,"h":4.56,"l":4.51,"c":4.55,"v":55400},{"d":"2017-03-06","o":4.52,"h":4.53,"l":4.5,"c":4.53,"v":44000},{"d":"2017-03-07","o":4.5,"h":4.51,"l":4.49,"c":4.51,"v":44800},{"d":"2017-03-08","o":4.52,"h":4.55,"l":4.49,"c":4.49,"v":94100},{"d":"2017-03-09","o":4.5,"h":4.52,"l":4.45,"c":4.48,"v":67900},{"d":"2017-03-10","o":4.5,"h":4.5,"l":4.45,"c":4.48,"v":73400},{"d":"2017-03-13","o":4.48,"h":4.49,"l":4.46,"c":4.48,"v":131200},{"d":"2017-03-14","o":4.47,"h":4.49,"l":4.44,"c":4.49,"v":73200},{"d":"2017-03-15","o":4.49,"h":4.54,"l":4.49,"c":4.53,"v":56600},{"d":"2017-03-16","o":4.54,"h":4.56,"l":4.51,"c":4.56,"v":101900},{"d":"2017-03-17","o":4.56,"h":4.57,"l":4.54,"c":4.57,"v":72000},{"d":"2017-03-20","o":4.57,"h":4.57,"l":4.55,"c":4.56,"v":29400},{"d":"2017-03-21","o":4.57,"h":4.58,"l":4.47,"c":4.47,"v":59700},{"d":"2017-03-22","o":4.47,"h":4.48,"l":4.45,"c":4.46,"v":28200},{"d":"2017-03-23","o":4.47,"h":4.5,"l":4.45,"c":4.5,"v":174000},{"d":"2017-03-24","o":4.49,"h":4.5,"l":4.42,"c":4.44,"v":116200},{"d":"2017-03-27","o":4.43,"h":4.48,"l":4.41,"c":4.48,"v":55300},{"d":"2017-03-28","o":4.51,"h":4.51,"l":4.46,"c":4.49,"v":97700},{"d":"2017-03-29","o":4.49,"h":4.55,"l":4.47,"c":4.52,"v":93400},{"d":"2017-03-30","o":4.53,"h":4.55,"l":4.49,"c":4.52,"v":58300},{"d":"2017-03-31","o":4.53,"h":4.54,"l":4.51,"c":4.54,"v":46000},{"d":"2017-04-03","o":4.54,"h":4.54,"l":4.5,"c":4.54,"v":59700},{"d":"2017-04-04","o":4.51,"h":4.55,"l":4.5,"c":4.55,"v":96300},{"d":"2017-04-05","o":4.53,"h":4.55,"l":4.5,"c":4.51,"v":113700},{"d":"2017-04-06","o":4.52,"h":4.54,"l":4.52,"c":4.53,"v":73600},{"d":"2017-04-07","o":4.54,"h":4.55,"l":4.53,"c":4.55,"v":24300},{"d":"2017-04-10","o":4.56,"h":4.59,"l":4.55,"c":4.57,"v":80400},{"d":"2017-04-11","o":4.57,"h":4.58,"l":4.54,"c":4.58,"v":46100},{"d":"2017-04-12","o":4.57,"h":4.58,"l":4.57,"c":4.58,"v":73800},{"d":"2017-04-13","o":4.57,"h":4.57,"l":4.53,"c":4.55,"v":85800},{"d":"2017-04-17","o":4.57,"h":4.58,"l":4.54,"c":4.56,"v":67300},{"d":"2017-04-18","o":4.56,"h":4.59,"l":4.52,"c":4.58,"v":193400},{"d":"2017-04-19","o":4.59,"h":4.63,"l":4.59,"c":4.61,"v":141800},{"d":"2017-04-20","o":4.62,"h":4.66,"l":4.62,"c":4.65,"v":94900},{"d":"2017-04-21","o":4.67,"h":4.69,"l":4.64,"c":4.67,"v":122700},{"d":"2017-04-24","o":4.69,"h":4.74,"l":4.68,"c":4.72,"v":133500},{"d":"2017-04-25","o":4.74,"h":4.78,"l":4.72,"c":4.76,"v":174300},{"d":"2017-04-26","o":4.68,"h":4.68,"l":4.62,"c":4.67,"v":112400},{"d":"2017-04-27","o":4.64,"h":4.68,"l":4.63,"c":4.63,"v":59800},{"d":"2017-04-28","o":4.65,"h":4.69,"l":4.62,"c":4.64,"v":77000},{"d":"2017-05-01","o":4.64,"h":4.67,"l":4.62,"c":4.64,"v":111500},{"d":"2017-05-02","o":4.66,"h":4.66,"l":4.63,"c":4.63,"v":97600},{"d":"2017-05-03","o":4.64,"h":4.65,"l":4.62,"c":4.64,"v":106100},{"d":"2017-05-04","o":4.64,"h":4.65,"l":4.6,"c":4.62,"v":65300},{"d":"2017-05-05","o":4.64,"h":4.69,"l":4.61,"c":4.66,"v":109600},{"d":"2017-05-08","o":4.66,"h":4.68,"l":4.64,"c":4.64,"v":106400},{"d":"2017-05-09","o":4.66,"h":4.66,"l":4.64,"c":4.64,"v":78800},{"d":"2017-05-10","o":4.66,"h":4.67,"l":4.64,"c":4.65,"v":87100},{"d":"2017-05-11","o":4.65,"h":4.66,"l":4.62,"c":4.66,"v":94800},{"d":"2017-05-12","o":4.67,"h":4.67,"l":4.62,"c":4.66,"v":107000},{"d":"2017-05-15","o":4.66,"h":4.69,"l":4.64,"c":4.67,"v":258200},{"d":"2017-05-16","o":4.68,"h":4.69,"l":4.65,"c":4.67,"v":84000},{"d":"2017-05-17","o":4.65,"h":4.67,"l":4.6,"c":4.61,"v":177100},{"d":"2017-05-18","o":4.6,"h":4.64,"l":4.59,"c":4.64,"v":74400},{"d":"2017-05-19","o":4.67,"h":4.71,"l":4.67,"c":4.69,"v":78300},{"d":"2017-05-22","o":4.68,"h":4.75,"l":4.67,"c":4.75,"v":167300},{"d":"2017-05-23","o":4.76,"h":4.78,"l":4.72,"c":4.74,"v":136400},{"d":"2017-05-24","o":4.75,"h":4.75,"l":4.68,"c":4.73,"v":125700},{"d":"2017-05-25","o":4.74,"h":4.75,"l":4.72,"c":4.74,"v":120700},{"d":"2017-05-26","o":4.74,"h":4.75,"l":4.73,"c":4.73,"v":51300},{"d":"2017-05-30","o":4.72,"h":4.76,"l":4.71,"c":4.73,"v":131800},{"d":"2017-05-31","o":4.73,"h":4.78,"l":4.7,"c":4.74,"v":170000},{"d":"2017-06-01","o":4.74,"h":4.82,"l":4.74,"c":4.82,"v":106300},{"d":"2017-06-02","o":4.84,"h":4.86,"l":4.82,"c":4.86,"v":85600},{"d":"2017-06-05","o":4.89,"h":4.89,"l":4.8,"c":4.86,"v":102000},{"d":"2017-06-06","o":4.85,"h":4.85,"l":4.81,"c":4.83,"v":63700},{"d":"2017-06-07","o":4.82,"h":4.85,"l":4.81,"c":4.83,"v":56900},{"d":"2017-06-08","o":4.83,"h":4.87,"l":4.82,"c":4.84,"v":62400},{"d":"2017-06-09","o":4.86,"h":4.88,"l":4.81,"c":4.81,"v":53600},{"d":"2017-06-12","o":4.81,"h":4.85,"l":4.77,"c":4.81,"v":72800},{"d":"2017-06-13","o":4.83,"h":4.88,"l":4.8,"c":4.88,"v":113300},{"d":"2017-06-14","o":4.89,"h":4.9,"l":4.84,"c":4.86,"v":118000},{"d":"2017-06-15","o":4.83,"h":4.85,"l":4.8,"c":4.81,"v":53800},{"d":"2017-06-16","o":4.82,"h":4.83,"l":4.78,"c":4.79,"v":72400},{"d":"2017-06-19","o":4.83,"h":4.88,"l":4.82,"c":4.88,"v":66100},{"d":"2017-06-20","o":4.85,"h":4.86,"l":4.83,"c":4.86,"v":61500},{"d":"2017-06-21","o":4.86,"h":4.9,"l":4.84,"c":4.86,"v":170100},{"d":"2017-06-22","o":4.87,"h":4.9,"l":4.81,"c":4.86,"v":108700},{"d":"2017-06-23","o":4.89,"h":4.92,"l":4.84,"c":4.92,"v":119900},{"d":"2017-06-26","o":4.93,"h":4.98,"l":4.93,"c":4.97,"v":172900},{"d":"2017-06-27","o":4.97,"h":5.04,"l":4.9,"c":4.93,"v":146300},{"d":"2017-06-28","o":4.94,"h":4.99,"l":4.92,"c":4.93,"v":157300},{"d":"2017-06-29","o":4.95,"h":4.97,"l":4.87,"c":4.89,"v":85800},{"d":"2017-06-30","o":4.9,"h":4.95,"l":4.89,"c":4.92,"v":109400},{"d":"2017-07-03","o":4.95,"h":4.95,"l":4.93,"c":4.95,"v":36100},{"d":"2017-07-05","o":4.95,"h":4.99,"l":4.93,"c":4.96,"v":144700},{"d":"2017-07-06","o":4.96,"h":4.99,"l":4.92,"c":4.93,"v":290100},{"d":"2017-07-07","o":4.93,"h":4.99,"l":4.93,"c":4.96,"v":120800},{"d":"2017-07-10","o":4.98,"h":4.98,"l":4.94,"c":4.94,"v":53100},{"d":"2017-07-11","o":4.97,"h":5,"l":4.96,"c":4.98,"v":119100},{"d":"2017-07-12","o":5.02,"h":5.07,"l":4.98,"c":4.99,"v":118200},{"d":"2017-07-13","o":5.02,"h":5.03,"l":4.99,"c":5.02,"v":70400},{"d":"2017-07-14","o":5.05,"h":5.07,"l":5.03,"c":5.04,"v":69900},{"d":"2017-07-17","o":5.03,"h":5.09,"l":5.03,"c":5.04,"v":64700},{"d":"2017-07-18","o":5.04,"h":5.09,"l":5.04,"c":5.06,"v":137700},{"d":"2017-07-19","o":5.08,"h":5.14,"l":5.08,"c":5.12,"v":107100},{"d":"2017-07-20","o":5.15,"h":5.15,"l":5.11,"c":5.12,"v":82100},{"d":"2017-07-21","o":5.13,"h":5.13,"l":5.08,"c":5.11,"v":137100},{"d":"2017-07-24","o":5.13,"h":5.14,"l":5.1,"c":5.13,"v":214300},{"d":"2017-07-25","o":5.15,"h":5.18,"l":5.14,"c":5.15,"v":664300},{"d":"2017-07-26","o":5.07,"h":5.11,"l":5.05,"c":5.07,"v":76900},{"d":"2017-07-27","o":5.09,"h":5.1,"l":4.98,"c":5.01,"v":98400},{"d":"2017-07-28","o":4.99,"h":5.01,"l":4.98,"c":5.01,"v":58000},{"d":"2017-07-31","o":5.01,"h":5.04,"l":4.98,"c":4.99,"v":74000},{"d":"2017-08-01","o":5.01,"h":5.01,"l":4.96,"c":4.99,"v":73200},{"d":"2017-08-02","o":4.99,"h":4.99,"l":4.94,"c":4.96,"v":67600},{"d":"2017-08-03","o":4.95,"h":4.98,"l":4.94,"c":4.98,"v":83900},{"d":"2017-08-04","o":5.02,"h":5.03,"l":4.99,"c":5.02,"v":61300},{"d":"2017-08-07","o":5.07,"h":5.07,"l":5.03,"c":5.05,"v":93700},{"d":"2017-08-08","o":5.04,"h":5.04,"l":4.99,"c":5.02,"v":133400},{"d":"2017-08-09","o":5.02,"h":5.02,"l":4.94,"c":4.97,"v":71800},{"d":"2017-08-10","o":4.99,"h":4.99,"l":4.79,"c":4.81,"v":142800},{"d":"2017-08-11","o":4.74,"h":4.88,"l":4.72,"c":4.84,"v":170400},{"d":"2017-08-14","o":4.88,"h":4.94,"l":4.88,"c":4.9,"v":70400},{"d":"2017-08-15","o":4.9,"h":4.91,"l":4.86,"c":4.86,"v":72400},{"d":"2017-08-16","o":4.89,"h":4.96,"l":4.88,"c":4.94,"v":111700},{"d":"2017-08-17","o":4.93,"h":4.97,"l":4.85,"c":4.87,"v":80500},{"d":"2017-08-18","o":4.89,"h":4.94,"l":4.85,"c":4.9,"v":120000},{"d":"2017-08-21","o":4.89,"h":4.9,"l":4.87,"c":4.87,"v":52900},{"d":"2017-08-22","o":4.89,"h":4.98,"l":4.89,"c":4.97,"v":100600},{"d":"2017-08-23","o":4.97,"h":4.98,"l":4.94,"c":4.97,"v":81600},{"d":"2017-08-24","o":4.97,"h":5,"l":4.95,"c":4.97,"v":62800},{"d":"2017-08-25","o":4.97,"h":4.97,"l":4.96,"c":4.97,"v":24800},{"d":"2017-08-28","o":5,"h":5,"l":4.96,"c":4.97,"v":66600},{"d":"2017-08-29","o":4.96,"h":4.98,"l":4.95,"c":4.98,"v":56600},{"d":"2017-08-30","o":4.98,"h":4.98,"l":4.95,"c":4.96,"v":72700},{"d":"2017-08-31","o":5,"h":5,"l":4.96,"c":4.97,"v":94600},{"d":"2017-09-01","o":5.05,"h":5.05,"l":5,"c":5.02,"v":52500},{"d":"2017-09-05","o":5,"h":5.02,"l":4.95,"c":4.95,"v":48500},{"d":"2017-09-06","o":5.01,"h":5.01,"l":4.95,"c":4.96,"v":48300},{"d":"2017-09-07","o":4.98,"h":5.01,"l":4.95,"c":4.97,"v":56200},{"d":"2017-09-08","o":4.99,"h":5,"l":4.96,"c":4.97,"v":52400},{"d":"2017-09-11","o":5.03,"h":5.06,"l":4.98,"c":5,"v":55600},{"d":"2017-09-12","o":5.02,"h":5.05,"l":5,"c":5.02,"v":80800},{"d":"2017-09-13","o":5.04,"h":5.06,"l":5,"c":5,"v":81700},{"d":"2017-09-14","o":5,"h":5.03,"l":4.98,"c":4.99,"v":74500},{"d":"2017-09-15","o":5.01,"h":5.03,"l":4.99,"c":5.03,"v":64800},{"d":"2017-09-18","o":5.04,"h":5.08,"l":5.04,"c":5.04,"v":125100},{"d":"2017-09-19","o":5.06,"h":5.13,"l":5.05,"c":5.11,"v":187500},{"d":"2017-09-20","o":5.12,"h":5.12,"l":5.11,"c":5.12,"v":158200},{"d":"2017-09-21","o":5.12,"h":5.13,"l":5.11,"c":5.13,"v":60200},{"d":"2017-09-22","o":5.13,"h":5.15,"l":5.06,"c":5.07,"v":87700},{"d":"2017-09-25","o":5.1,"h":5.1,"l":5.02,"c":5.02,"v":95100},{"d":"2017-09-26","o":5.07,"h":5.14,"l":5.07,"c":5.09,"v":98600},{"d":"2017-09-27","o":5.14,"h":5.15,"l":5.07,"c":5.15,"v":135100},{"d":"2017-09-28","o":5.12,"h":5.16,"l":5.12,"c":5.15,"v":120500},{"d":"2017-09-29","o":5.16,"h":5.24,"l":5.15,"c":5.23,"v":133100},{"d":"2017-10-02","o":5.25,"h":5.32,"l":5.21,"c":5.29,"v":207400},{"d":"2017-10-03","o":5.3,"h":5.42,"l":5.3,"c":5.32,"v":197400},{"d":"2017-10-04","o":5.33,"h":5.43,"l":5.33,"c":5.39,"v":179200},{"d":"2017-10-05","o":5.45,"h":5.51,"l":5.4,"c":5.48,"v":145100},{"d":"2017-10-06","o":5.5,"h":5.51,"l":5.41,"c":5.5,"v":127400},{"d":"2017-10-09","o":5.55,"h":5.64,"l":5.51,"c":5.58,"v":105200},{"d":"2017-10-10","o":5.59,"h":5.67,"l":5.36,"c":5.38,"v":300300},{"d":"2017-10-11","o":5.38,"h":5.4,"l":5.23,"c":5.32,"v":328700},{"d":"2017-10-12","o":5.34,"h":5.4,"l":5.33,"c":5.4,"v":51100},{"d":"2017-10-13","o":5.44,"h":5.48,"l":5.36,"c":5.43,"v":69400},{"d":"2017-10-16","o":5.42,"h":5.49,"l":5.4,"c":5.42,"v":78100},{"d":"2017-10-17","o":5.45,"h":5.49,"l":5.39,"c":5.48,"v":87200},{"d":"2017-10-18","o":5.5,"h":5.53,"l":5.43,"c":5.45,"v":174500},{"d":"2017-10-19","o":5.5,"h":5.5,"l":5.35,"c":5.39,"v":110500},{"d":"2017-10-20","o":5.41,"h":5.51,"l":5.4,"c":5.47,"v":99200},{"d":"2017-10-23","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":56500},{"d":"2017-10-24","o":5.49,"h":5.54,"l":5.47,"c":5.5,"v":97300},{"d":"2017-10-25","o":5.5,"h":5.57,"l":5.5,"c":5.54,"v":110100},{"d":"2017-10-26","o":5.55,"h":5.62,"l":5.46,"c":5.47,"v":80700},{"d":"2017-10-27","o":5.5,"h":5.65,"l":5.49,"c":5.56,"v":113300},{"d":"2017-10-30","o":5.56,"h":5.6,"l":5.53,"c":5.59,"v":87500},{"d":"2017-10-31","o":5.59,"h":5.62,"l":5.54,"c":5.6,"v":127100},{"d":"2017-11-01","o":5.67,"h":5.67,"l":5.55,"c":5.55,"v":52700},{"d":"2017-11-02","o":5.58,"h":5.64,"l":5.56,"c":5.57,"v":163000},{"d":"2017-11-03","o":5.62,"h":5.62,"l":5.55,"c":5.55,"v":80900},{"d":"2017-11-06","o":5.57,"h":5.64,"l":5.48,"c":5.48,"v":97700},{"d":"2017-11-07","o":5.45,"h":5.47,"l":5.37,"c":5.4,"v":179800},{"d":"2017-11-08","o":5.39,"h":5.43,"l":5.34,"c":5.34,"v":131800},{"d":"2017-11-09","o":5.32,"h":5.38,"l":5.26,"c":5.28,"v":134900},{"d":"2017-11-10","o":5.25,"h":5.34,"l":5.2,"c":5.22,"v":170800},{"d":"2017-11-13","o":5.27,"h":5.3,"l":5.19,"c":5.21,"v":111800},{"d":"2017-11-14","o":5.24,"h":5.26,"l":5.04,"c":5.17,"v":179800},{"d":"2017-11-15","o":5.18,"h":5.18,"l":5.12,"c":5.14,"v":179100},{"d":"2017-11-16","o":5.05,"h":5.1,"l":5.02,"c":5.07,"v":83600},{"d":"2017-11-17","o":5.11,"h":5.17,"l":5.11,"c":5.16,"v":73700},{"d":"2017-11-20","o":5.18,"h":5.23,"l":5.18,"c":5.19,"v":67400},{"d":"2017-11-21","o":5.24,"h":5.28,"l":5.19,"c":5.26,"v":136700},{"d":"2017-11-22","o":5.3,"h":5.3,"l":5.27,"c":5.29,"v":44500},{"d":"2017-11-24","o":5.3,"h":5.33,"l":5.3,"c":5.33,"v":37600},{"d":"2017-11-27","o":5.31,"h":5.37,"l":5.28,"c":5.34,"v":105600},{"d":"2017-11-28","o":5.37,"h":5.41,"l":5.36,"c":5.38,"v":115400},{"d":"2017-11-29","o":5.41,"h":5.41,"l":5.36,"c":5.39,"v":99400},{"d":"2017-11-30","o":5.4,"h":5.46,"l":5.3,"c":5.42,"v":89000},{"d":"2017-12-01","o":5.37,"h":5.49,"l":5.32,"c":5.36,"v":63400},{"d":"2017-12-04","o":5.42,"h":5.49,"l":5.41,"c":5.43,"v":104600},{"d":"2017-12-05","o":5.46,"h":5.46,"l":5.35,"c":5.36,"v":75700},{"d":"2017-12-06","o":5.38,"h":5.4,"l":5.34,"c":5.4,"v":37500},{"d":"2017-12-07","o":5.4,"h":5.4,"l":5.34,"c":5.39,"v":57600},{"d":"2017-12-08","o":5.4,"h":5.4,"l":5.29,"c":5.3,"v":88000},{"d":"2017-12-11","o":5.3,"h":5.37,"l":5.27,"c":5.3,"v":98200},{"d":"2017-12-12","o":5.3,"h":5.4,"l":5.28,"c":5.29,"v":95400},{"d":"2017-12-13","o":5.3,"h":5.4,"l":5.29,"c":5.31,"v":89900},{"d":"2017-12-14","o":5.32,"h":5.32,"l":5.27,"c":5.28,"v":116400},{"d":"2017-12-15","o":5.31,"h":5.37,"l":5.31,"c":5.34,"v":42100},{"d":"2017-12-18","o":5.36,"h":5.42,"l":5.35,"c":5.4,"v":89800},{"d":"2017-12-19","o":5.4,"h":5.5,"l":5.37,"c":5.48,"v":77800},{"d":"2017-12-20","o":5.49,"h":5.51,"l":5.44,"c":5.44,"v":52500},{"d":"2017-12-21","o":5.46,"h":5.52,"l":5.41,"c":5.51,"v":131700},{"d":"2017-12-22","o":5.5,"h":5.55,"l":5.47,"c":5.53,"v":75100},{"d":"2017-12-26","o":5.52,"h":5.57,"l":5.5,"c":5.5,"v":24500},{"d":"2017-12-27","o":5.5,"h":5.53,"l":5.5,"c":5.53,"v":8900},{"d":"2017-12-28","o":5.55,"h":5.56,"l":5.51,"c":5.52,"v":27600},{"d":"2017-12-29","o":5.57,"h":5.57,"l":5.51,"c":5.54,"v":26900},{"d":"2018-01-02","o":5.58,"h":5.59,"l":5.52,"c":5.53,"v":54700},{"d":"2018-01-03","o":5.56,"h":5.58,"l":5.5,"c":5.55,"v":68700},{"d":"2018-01-04","o":5.54,"h":5.6,"l":5.54,"c":5.59,"v":44000},{"d":"2018-01-05","o":5.64,"h":5.64,"l":5.59,"c":5.61,"v":40900},{"d":"2018-01-08","o":5.62,"h":5.66,"l":5.62,"c":5.62,"v":94300},{"d":"2018-01-09","o":5.62,"h":5.67,"l":5.61,"c":5.62,"v":93800},{"d":"2018-01-10","o":5.62,"h":5.66,"l":5.6,"c":5.64,"v":32900},{"d":"2018-01-11","o":5.68,"h":5.75,"l":5.63,"c":5.73,"v":100500},{"d":"2018-01-12","o":5.74,"h":5.78,"l":5.73,"c":5.77,"v":34600},{"d":"2018-01-16","o":5.8,"h":5.86,"l":5.8,"c":5.85,"v":147400},{"d":"2018-01-17","o":5.84,"h":6.03,"l":5.83,"c":6,"v":188800},{"d":"2018-01-18","o":6,"h":6,"l":5.84,"c":5.9,"v":99900},{"d":"2018-01-19","o":5.92,"h":5.95,"l":5.91,"c":5.93,"v":51800},{"d":"2018-01-22","o":6,"h":6.07,"l":5.96,"c":6.06,"v":102600},{"d":"2018-01-23","o":6.04,"h":6.1,"l":6.01,"c":6.1,"v":47700},{"d":"2018-01-24","o":6.15,"h":6.29,"l":6.14,"c":6.25,"v":273600},{"d":"2018-01-25","o":6.2,"h":6.2,"l":5.99,"c":6.04,"v":190100},{"d":"2018-01-26","o":6.11,"h":6.12,"l":5.97,"c":5.97,"v":98300},{"d":"2018-01-29","o":5.99,"h":6.03,"l":5.97,"c":5.99,"v":86300},{"d":"2018-01-30","o":5.99,"h":5.99,"l":5.91,"c":5.92,"v":103900},{"d":"2018-01-31","o":5.94,"h":6.08,"l":5.94,"c":5.97,"v":145300},{"d":"2018-02-01","o":5.97,"h":5.99,"l":5.9,"c":5.94,"v":42300},{"d":"2018-02-02","o":5.9,"h":5.92,"l":5.77,"c":5.77,"v":87200},{"d":"2018-02-05","o":5.77,"h":5.81,"l":5.62,"c":5.67,"v":71500},{"d":"2018-02-06","o":5.62,"h":6.01,"l":5.55,"c":5.84,"v":147600},{"d":"2018-02-07","o":5.84,"h":5.91,"l":5.77,"c":5.9,"v":73900},{"d":"2018-02-08","o":5.89,"h":5.95,"l":5.7,"c":5.7,"v":51800},{"d":"2018-02-09","o":5.7,"h":5.7,"l":5.53,"c":5.57,"v":95200},{"d":"2018-02-12","o":5.6,"h":5.77,"l":5.6,"c":5.65,"v":47300},{"d":"2018-02-13","o":5.71,"h":5.71,"l":5.65,"c":5.69,"v":34000},{"d":"2018-02-14","o":5.69,"h":5.8,"l":5.66,"c":5.8,"v":45900},{"d":"2018-02-15","o":5.8,"h":5.9,"l":5.76,"c":5.86,"v":59000},{"d":"2018-02-16","o":5.87,"h":5.93,"l":5.82,"c":5.86,"v":63200},{"d":"2018-02-20","o":5.86,"h":5.87,"l":5.83,"c":5.83,"v":33700},{"d":"2018-02-21","o":5.9,"h":6.01,"l":5.81,"c":5.98,"v":122200},{"d":"2018-02-22","o":6,"h":6,"l":5.92,"c":6,"v":52500},{"d":"2018-02-23","o":5.93,"h":6.01,"l":5.91,"c":5.97,"v":101800},{"d":"2018-02-26","o":6.02,"h":6.07,"l":5.99,"c":6.01,"v":31300},{"d":"2018-02-27","o":6.06,"h":6.07,"l":5.98,"c":6,"v":28100},{"d":"2018-02-28","o":6.07,"h":6.07,"l":5.96,"c":6,"v":54200},{"d":"2018-03-01","o":5.98,"h":6.01,"l":5.95,"c":5.97,"v":18100},{"d":"2018-03-02","o":5.96,"h":6.1,"l":5.89,"c":6.06,"v":120800},{"d":"2018-03-05","o":6.1,"h":6.11,"l":6.03,"c":6.07,"v":64700},{"d":"2018-03-06","o":6.07,"h":6.1,"l":6.01,"c":6.04,"v":102700},{"d":"2018-03-07","o":6.06,"h":6.15,"l":5.92,"c":6.06,"v":144000},{"d":"2018-03-08","o":6.15,"h":6.15,"l":6.04,"c":6.13,"v":60300},{"d":"2018-03-09","o":6.2,"h":6.28,"l":6.16,"c":6.19,"v":83600},{"d":"2018-03-12","o":6.29,"h":6.47,"l":6.22,"c":6.31,"v":192700},{"d":"2018-03-13","o":6.34,"h":6.43,"l":6.25,"c":6.4,"v":141600},{"d":"2018-03-14","o":6.39,"h":6.47,"l":6.3,"c":6.4,"v":141400},{"d":"2018-03-15","o":6.43,"h":6.43,"l":6.2,"c":6.27,"v":75100},{"d":"2018-03-16","o":6.26,"h":6.27,"l":6.16,"c":6.26,"v":109300},{"d":"2018-03-19","o":6.22,"h":6.44,"l":6.12,"c":6.13,"v":66500},{"d":"2018-03-20","o":6.18,"h":6.25,"l":6.14,"c":6.15,"v":88800},{"d":"2018-03-21","o":6.16,"h":6.2,"l":6.11,"c":6.14,"v":61100},{"d":"2018-03-22","o":6.1,"h":6.16,"l":5.96,"c":5.96,"v":67500},{"d":"2018-03-23","o":6,"h":6.03,"l":5.87,"c":5.88,"v":119600},{"d":"2018-03-26","o":6.01,"h":6.05,"l":5.9,"c":6,"v":110800},{"d":"2018-03-27","o":6.03,"h":6.05,"l":5.97,"c":6.02,"v":53100},{"d":"2018-03-28","o":6.04,"h":6.06,"l":5.94,"c":5.97,"v":50900},{"d":"2018-03-29","o":5.99,"h":6.14,"l":5.97,"c":6.04,"v":43000},{"d":"2018-04-02","o":6.08,"h":6.08,"l":5.92,"c":5.93,"v":60200},{"d":"2018-04-03","o":6.02,"h":6.04,"l":5.91,"c":5.99,"v":43900},{"d":"2018-04-04","o":5.89,"h":5.97,"l":5.85,"c":5.89,"v":104400},{"d":"2018-04-05","o":5.93,"h":6,"l":5.87,"c":5.96,"v":127600},{"d":"2018-04-06","o":5.93,"h":5.96,"l":5.86,"c":5.93,"v":78000},{"d":"2018-04-09","o":6.03,"h":6.03,"l":5.93,"c":5.93,"v":59200},{"d":"2018-04-10","o":5.99,"h":6.03,"l":5.97,"c":5.99,"v":29300},{"d":"2018-04-11","o":5.97,"h":6.16,"l":5.96,"c":6.09,"v":127200},{"d":"2018-04-12","o":6.1,"h":6.13,"l":6.03,"c":6.03,"v":130600},{"d":"2018-04-13","o":6.08,"h":6.09,"l":5.98,"c":6.01,"v":56500},{"d":"2018-04-16","o":6.05,"h":6.49,"l":5.99,"c":6.24,"v":167700},{"d":"2018-04-17","o":6.25,"h":6.4,"l":6.19,"c":6.25,"v":86500},{"d":"2018-04-18","o":6.26,"h":6.26,"l":6.17,"c":6.17,"v":73300},{"d":"2018-04-19","o":6.21,"h":6.23,"l":6.15,"c":6.19,"v":73700},{"d":"2018-04-20","o":6.15,"h":6.17,"l":6.1,"c":6.11,"v":62200},{"d":"2018-04-23","o":6.11,"h":6.16,"l":6.01,"c":6.11,"v":111300},{"d":"2018-04-24","o":6.22,"h":6.22,"l":6.03,"c":6.04,"v":84500},{"d":"2018-04-25","o":6.04,"h":6.08,"l":5.99,"c":6.02,"v":72400},{"d":"2018-04-26","o":5.99,"h":6.01,"l":5.92,"c":5.97,"v":58900},{"d":"2018-04-27","o":5.98,"h":6.03,"l":5.98,"c":5.98,"v":64600},{"d":"2018-04-30","o":6.07,"h":6.09,"l":5.85,"c":5.85,"v":81900},{"d":"2018-05-01","o":5.89,"h":5.89,"l":5.79,"c":5.83,"v":73600},{"d":"2018-05-02","o":5.83,"h":6,"l":5.77,"c":5.79,"v":139000},{"d":"2018-05-03","o":5.76,"h":5.78,"l":5.72,"c":5.75,"v":76700},{"d":"2018-05-04","o":5.77,"h":5.85,"l":5.73,"c":5.8,"v":60200},{"d":"2018-05-07","o":5.87,"h":5.95,"l":5.84,"c":5.89,"v":72600},{"d":"2018-05-08","o":5.86,"h":5.91,"l":5.86,"c":5.88,"v":50200},{"d":"2018-05-09","o":5.88,"h":5.98,"l":5.88,"c":5.96,"v":104700},{"d":"2018-05-10","o":5.94,"h":6.08,"l":5.93,"c":6.08,"v":116500},{"d":"2018-05-11","o":6.1,"h":6.1,"l":6.06,"c":6.06,"v":41700},{"d":"2018-05-14","o":6.1,"h":6.11,"l":6.06,"c":6.07,"v":62000},{"d":"2018-05-15","o":6.05,"h":6.05,"l":6,"c":6.03,"v":25600},{"d":"2018-05-16","o":6.08,"h":6.1,"l":6.03,"c":6.1,"v":50400},{"d":"2018-05-17","o":6.07,"h":6.12,"l":6.06,"c":6.1,"v":58700},{"d":"2018-05-18","o":6.08,"h":6.13,"l":6.05,"c":6.12,"v":70300},{"d":"2018-05-21","o":6.15,"h":6.21,"l":6.14,"c":6.17,"v":106700},{"d":"2018-05-22","o":6.19,"h":6.19,"l":6.05,"c":6.07,"v":231700},{"d":"2018-05-23","o":6.03,"h":6.04,"l":5.96,"c":5.99,"v":98400},{"d":"2018-05-24","o":6.03,"h":6.04,"l":5.95,"c":5.99,"v":82600},{"d":"2018-05-25","o":5.93,"h":6,"l":5.93,"c":5.97,"v":56900},{"d":"2018-05-29","o":5.99,"h":6,"l":5.91,"c":5.92,"v":102000},{"d":"2018-05-30","o":5.87,"h":5.99,"l":5.87,"c":5.96,"v":148900},{"d":"2018-05-31","o":5.94,"h":5.97,"l":5.9,"c":5.9,"v":56700},{"d":"2018-06-01","o":5.91,"h":6,"l":5.91,"c":6,"v":37800},{"d":"2018-06-04","o":6,"h":6.03,"l":6,"c":6.01,"v":32100},{"d":"2018-06-05","o":6.02,"h":6.15,"l":6.02,"c":6.13,"v":101500},{"d":"2018-06-06","o":6.17,"h":6.17,"l":6.1,"c":6.16,"v":65700},{"d":"2018-06-07","o":6.13,"h":6.15,"l":6.09,"c":6.11,"v":78000},{"d":"2018-06-08","o":6.03,"h":6.08,"l":5.94,"c":6.05,"v":116200},{"d":"2018-06-11","o":6.12,"h":6.17,"l":6.08,"c":6.16,"v":128300},{"d":"2018-06-12","o":6.18,"h":6.28,"l":6.16,"c":6.27,"v":133800},{"d":"2018-06-13","o":6.27,"h":6.43,"l":6.27,"c":6.39,"v":171500},{"d":"2018-06-14","o":6.46,"h":6.51,"l":6.38,"c":6.51,"v":137200},{"d":"2018-06-15","o":6.47,"h":6.54,"l":6.43,"c":6.54,"v":98600},{"d":"2018-06-18","o":6.5,"h":6.53,"l":6.43,"c":6.52,"v":98200},{"d":"2018-06-19","o":6.46,"h":6.54,"l":6.43,"c":6.5,"v":80800},{"d":"2018-06-20","o":6.53,"h":6.66,"l":6.49,"c":6.55,"v":143000},{"d":"2018-06-21","o":6.61,"h":6.69,"l":6.51,"c":6.62,"v":104400},{"d":"2018-06-22","o":6.65,"h":6.73,"l":6.55,"c":6.72,"v":125300},{"d":"2018-06-25","o":6.7,"h":6.7,"l":6.5,"c":6.51,"v":152100},{"d":"2018-06-26","o":6.55,"h":6.61,"l":6.48,"c":6.58,"v":86400},{"d":"2018-06-27","o":6.58,"h":6.79,"l":6.54,"c":6.73,"v":85700},{"d":"2018-06-28","o":6.7,"h":6.7,"l":6.57,"c":6.58,"v":142600},{"d":"2018-06-29","o":6.66,"h":6.78,"l":6.6,"c":6.62,"v":114900},{"d":"2018-07-02","o":6.62,"h":6.66,"l":6.58,"c":6.61,"v":87700},{"d":"2018-07-03","o":6.64,"h":6.8,"l":6.64,"c":6.74,"v":109000},{"d":"2018-07-05","o":6.8,"h":6.86,"l":6.6,"c":6.62,"v":144100},{"d":"2018-07-06","o":6.62,"h":6.66,"l":6.52,"c":6.52,"v":208000},{"d":"2018-07-09","o":6.62,"h":6.66,"l":6.57,"c":6.61,"v":92500},{"d":"2018-07-10","o":6.64,"h":6.71,"l":6.61,"c":6.65,"v":66400},{"d":"2018-07-11","o":6.62,"h":6.63,"l":6.55,"c":6.56,"v":80400},{"d":"2018-07-12","o":6.6,"h":6.73,"l":6.58,"c":6.68,"v":99600},{"d":"2018-07-13","o":6.68,"h":6.8,"l":6.65,"c":6.77,"v":158600},{"d":"2018-07-16","o":6.77,"h":6.77,"l":6.67,"c":6.69,"v":62400},{"d":"2018-07-17","o":6.68,"h":6.75,"l":6.68,"c":6.74,"v":109500},{"d":"2018-07-18","o":6.74,"h":7.05,"l":6.74,"c":7.04,"v":93400},{"d":"2018-07-19","o":7,"h":7.28,"l":6.97,"c":7.11,"v":154200},{"d":"2018-07-20","o":6.93,"h":7.11,"l":6.77,"c":6.85,"v":228400},{"d":"2018-07-23","o":6.91,"h":7.01,"l":6.81,"c":6.81,"v":101700},{"d":"2018-07-24","o":6.9,"h":7.25,"l":6.76,"c":6.84,"v":206300},{"d":"2018-07-25","o":6.81,"h":7.1,"l":6.81,"c":6.99,"v":91400},{"d":"2018-07-26","o":6.85,"h":6.87,"l":6.76,"c":6.86,"v":82400},{"d":"2018-07-27","o":6.84,"h":6.91,"l":6.8,"c":6.85,"v":108500},{"d":"2018-07-30","o":6.85,"h":7.01,"l":6.76,"c":6.77,"v":80600},{"d":"2018-07-31","o":6.74,"h":6.75,"l":6.64,"c":6.67,"v":93600},{"d":"2018-08-01","o":6.67,"h":6.75,"l":6.61,"c":6.7,"v":66200},{"d":"2018-08-02","o":6.73,"h":6.84,"l":6.65,"c":6.81,"v":52600},{"d":"2018-08-03","o":6.82,"h":6.82,"l":6.74,"c":6.74,"v":34900},{"d":"2018-08-06","o":6.68,"h":6.75,"l":6.67,"c":6.75,"v":37100},{"d":"2018-08-07","o":6.7,"h":6.72,"l":6.54,"c":6.55,"v":214700},{"d":"2018-08-08","o":6.54,"h":6.58,"l":6.53,"c":6.57,"v":83200},{"d":"2018-08-09","o":6.58,"h":6.63,"l":6.55,"c":6.61,"v":60300},{"d":"2018-08-10","o":6.6,"h":6.61,"l":6.53,"c":6.53,"v":46700},{"d":"2018-08-13","o":6.58,"h":6.66,"l":6.45,"c":6.47,"v":75100},{"d":"2018-08-14","o":6.49,"h":6.53,"l":6.49,"c":6.52,"v":36100},{"d":"2018-08-15","o":6.54,"h":6.54,"l":6.42,"c":6.48,"v":70900},{"d":"2018-08-16","o":6.47,"h":6.52,"l":6.47,"c":6.49,"v":71200},{"d":"2018-08-17","o":6.6,"h":6.6,"l":6.46,"c":6.49,"v":58100},{"d":"2018-08-20","o":6.5,"h":6.57,"l":6.5,"c":6.56,"v":36100},{"d":"2018-08-21","o":6.57,"h":6.66,"l":6.57,"c":6.65,"v":45700},{"d":"2018-08-22","o":6.6,"h":6.67,"l":6.6,"c":6.64,"v":47900},{"d":"2018-08-23","o":6.64,"h":6.67,"l":6.62,"c":6.62,"v":66600},{"d":"2018-08-24","o":6.68,"h":6.68,"l":6.64,"c":6.66,"v":66100},{"d":"2018-08-27","o":6.67,"h":6.75,"l":6.66,"c":6.74,"v":79900},{"d":"2018-08-28","o":6.77,"h":6.83,"l":6.75,"c":6.79,"v":84500},{"d":"2018-08-29","o":6.82,"h":7.1,"l":6.8,"c":6.94,"v":131200},{"d":"2018-08-30","o":6.97,"h":6.99,"l":6.88,"c":6.89,"v":40500},{"d":"2018-08-31","o":6.9,"h":6.91,"l":6.82,"c":6.88,"v":70700},{"d":"2018-09-04","o":6.87,"h":7.04,"l":6.87,"c":7.01,"v":87800},{"d":"2018-09-05","o":6.97,"h":7.02,"l":6.91,"c":7.02,"v":58300},{"d":"2018-09-06","o":7.01,"h":7.09,"l":6.99,"c":7.05,"v":73700},{"d":"2018-09-07","o":7.04,"h":7.07,"l":6.95,"c":6.95,"v":34300},{"d":"2018-09-10","o":6.86,"h":7.11,"l":6.76,"c":7.08,"v":178900},{"d":"2018-09-11","o":7.07,"h":7.43,"l":7.04,"c":7.39,"v":168800},{"d":"2018-09-12","o":7.5,"h":7.64,"l":7.45,"c":7.63,"v":320900},{"d":"2018-09-13","o":7.6,"h":7.71,"l":7.46,"c":7.65,"v":262700},{"d":"2018-09-14","o":6.69,"h":6.69,"l":6.3,"c":6.5,"v":733300},{"d":"2018-09-17","o":6.38,"h":6.48,"l":6.18,"c":6.27,"v":222600},{"d":"2018-09-18","o":6.29,"h":6.43,"l":6.29,"c":6.33,"v":121000},{"d":"2018-09-19","o":6.33,"h":6.33,"l":6.26,"c":6.26,"v":115200},{"d":"2018-09-20","o":6.26,"h":6.51,"l":6.26,"c":6.48,"v":147200},{"d":"2018-09-21","o":6.45,"h":6.46,"l":6.1,"c":6.3,"v":203000},{"d":"2018-09-24","o":6.3,"h":6.42,"l":6.3,"c":6.3,"v":64200},{"d":"2018-09-25","o":6.24,"h":6.32,"l":6.24,"c":6.31,"v":60500},{"d":"2018-09-26","o":6.3,"h":6.43,"l":6.27,"c":6.4,"v":105700},{"d":"2018-09-27","o":6.36,"h":6.46,"l":6.36,"c":6.36,"v":69400},{"d":"2018-09-28","o":6.33,"h":6.41,"l":6.27,"c":6.35,"v":45400},{"d":"2018-10-01","o":6.34,"h":6.52,"l":6.31,"c":6.46,"v":138400},{"d":"2018-10-02","o":6.38,"h":6.44,"l":6.35,"c":6.44,"v":166200},{"d":"2018-10-03","o":6.46,"h":6.52,"l":6.46,"c":6.5,"v":154100},{"d":"2018-10-04","o":6.47,"h":6.52,"l":6.3,"c":6.34,"v":129900},{"d":"2018-10-05","o":6.37,"h":6.37,"l":6.13,"c":6.21,"v":116700},{"d":"2018-10-08","o":6.34,"h":6.44,"l":6.26,"c":6.36,"v":68500},{"d":"2018-10-09","o":6.49,"h":6.6,"l":6.32,"c":6.4,"v":161000},{"d":"2018-10-10","o":6.4,"h":6.42,"l":6.1,"c":6.1,"v":123100},{"d":"2018-10-11","o":6.1,"h":6.34,"l":6,"c":6.02,"v":152200},{"d":"2018-10-12","o":6.16,"h":6.3,"l":6,"c":6.02,"v":109600},{"d":"2018-10-15","o":6,"h":6,"l":5.81,"c":5.91,"v":172700},{"d":"2018-10-16","o":5.99,"h":6.08,"l":5.97,"c":5.98,"v":131100},{"d":"2018-10-17","o":6.2,"h":6.2,"l":5.94,"c":5.94,"v":117000},{"d":"2018-10-18","o":5.99,"h":6.04,"l":5.89,"c":6.04,"v":39900},{"d":"2018-10-19","o":6.04,"h":6.04,"l":5.82,"c":5.86,"v":61700},{"d":"2018-10-22","o":5.86,"h":5.93,"l":5.85,"c":5.92,"v":49700},{"d":"2018-10-23","o":5.81,"h":5.92,"l":5.59,"c":5.68,"v":149400},{"d":"2018-10-24","o":5.65,"h":5.69,"l":5.32,"c":5.32,"v":232900},{"d":"2018-10-25","o":5.38,"h":5.48,"l":5.29,"c":5.29,"v":127500},{"d":"2018-10-26","o":5.21,"h":5.25,"l":5.02,"c":5.03,"v":147600},{"d":"2018-10-29","o":5.09,"h":5.14,"l":4.87,"c":4.91,"v":145100},{"d":"2018-10-30","o":4.91,"h":5.09,"l":4.91,"c":5,"v":183600},{"d":"2018-10-31","o":5.06,"h":5.1,"l":4.97,"c":5.05,"v":340200},{"d":"2018-11-01","o":5.06,"h":5.42,"l":5.06,"c":5.4,"v":241900},{"d":"2018-11-02","o":5.47,"h":5.64,"l":5.46,"c":5.52,"v":359300},{"d":"2018-11-05","o":5.55,"h":5.6,"l":5.05,"c":5.11,"v":796400},{"d":"2018-11-06","o":5.02,"h":5.08,"l":4.96,"c":5.03,"v":1138800},{"d":"2018-11-07","o":5.08,"h":5.12,"l":5.03,"c":5.11,"v":434500},{"d":"2018-11-08","o":5.13,"h":5.19,"l":5.07,"c":5.09,"v":331500},{"d":"2018-11-09","o":5.09,"h":5.09,"l":4.99,"c":5.05,"v":378600},{"d":"2018-11-12","o":5.07,"h":5.07,"l":4.97,"c":4.99,"v":304800},{"d":"2018-11-13","o":5,"h":5.03,"l":4.97,"c":4.98,"v":292700},{"d":"2018-11-14","o":5.03,"h":5.03,"l":4.91,"c":4.92,"v":428900},{"d":"2018-11-15","o":4.85,"h":4.87,"l":4.8,"c":4.83,"v":317700},{"d":"2018-11-16","o":4.83,"h":4.85,"l":4.83,"c":4.84,"v":106900},{"d":"2018-11-19","o":4.88,"h":4.88,"l":4.67,"c":4.72,"v":259200},{"d":"2018-11-20","o":4.63,"h":4.65,"l":4.54,"c":4.55,"v":451300},{"d":"2018-11-21","o":4.57,"h":4.66,"l":4.57,"c":4.6,"v":222300},{"d":"2018-11-23","o":4.62,"h":4.64,"l":4.58,"c":4.62,"v":153700},{"d":"2018-11-26","o":4.7,"h":4.73,"l":4.67,"c":4.7,"v":168100},{"d":"2018-11-27","o":4.65,"h":4.76,"l":4.65,"c":4.7,"v":175900},{"d":"2018-11-28","o":4.71,"h":4.84,"l":4.7,"c":4.8,"v":206700},{"d":"2018-11-29","o":4.82,"h":4.91,"l":4.8,"c":4.87,"v":267100},{"d":"2018-11-30","o":4.89,"h":4.96,"l":4.88,"c":4.91,"v":160600},{"d":"2018-12-03","o":5,"h":5.03,"l":4.96,"c":4.97,"v":310100},{"d":"2018-12-04","o":4.98,"h":4.99,"l":4.83,"c":4.83,"v":247300},{"d":"2018-12-06","o":4.8,"h":4.81,"l":4.68,"c":4.81,"v":478300},{"d":"2018-12-07","o":4.8,"h":4.84,"l":4.71,"c":4.74,"v":248700},{"d":"2018-12-10","o":4.71,"h":4.73,"l":4.61,"c":4.68,"v":238400},{"d":"2018-12-11","o":4.72,"h":4.75,"l":4.64,"c":4.67,"v":112900},{"d":"2018-12-12","o":4.68,"h":4.76,"l":4.68,"c":4.7,"v":218800},{"d":"2018-12-13","o":4.71,"h":4.75,"l":4.68,"c":4.72,"v":139600},{"d":"2018-12-14","o":4.69,"h":4.72,"l":4.66,"c":4.68,"v":195000},{"d":"2018-12-17","o":4.65,"h":4.65,"l":4.49,"c":4.53,"v":370700},{"d":"2018-12-18","o":4.57,"h":4.58,"l":4.44,"c":4.48,"v":251600},{"d":"2018-12-19","o":4.5,"h":4.53,"l":4.38,"c":4.41,"v":288100},{"d":"2018-12-20","o":4.41,"h":4.41,"l":4.13,"c":4.24,"v":474700},{"d":"2018-12-21","o":4.24,"h":4.27,"l":4.08,"c":4.09,"v":393800},{"d":"2018-12-24","o":4.09,"h":4.13,"l":4.04,"c":4.06,"v":132400},{"d":"2018-12-26","o":4.08,"h":4.3,"l":4.06,"c":4.27,"v":235400},{"d":"2018-12-27","o":4.2,"h":4.3,"l":4.18,"c":4.29,"v":259700},{"d":"2018-12-28","o":4.35,"h":4.46,"l":4.33,"c":4.36,"v":287700},{"d":"2018-12-31","o":4.4,"h":4.42,"l":4.38,"c":4.39,"v":227200},{"d":"2019-01-02","o":4.37,"h":4.47,"l":4.35,"c":4.47,"v":183000},{"d":"2019-01-03","o":4.47,"h":4.49,"l":4.34,"c":4.37,"v":183100},{"d":"2019-01-04","o":4.45,"h":4.48,"l":4.37,"c":4.46,"v":585600},{"d":"2019-01-07","o":4.47,"h":4.66,"l":4.47,"c":4.63,"v":250500},{"d":"2019-01-08","o":4.68,"h":4.72,"l":4.64,"c":4.69,"v":429300},{"d":"2019-01-09","o":4.73,"h":4.8,"l":4.73,"c":4.77,"v":405200},{"d":"2019-01-10","o":4.77,"h":4.82,"l":4.75,"c":4.79,"v":346700},{"d":"2019-01-11","o":4.79,"h":4.8,"l":4.75,"c":4.78,"v":239400},{"d":"2019-01-14","o":4.77,"h":4.78,"l":4.73,"c":4.76,"v":193400},{"d":"2019-01-15","o":4.77,"h":4.84,"l":4.73,"c":4.84,"v":332500},{"d":"2019-01-16","o":4.86,"h":4.9,"l":4.84,"c":4.87,"v":239600},{"d":"2019-01-17","o":4.86,"h":4.93,"l":4.86,"c":4.91,"v":184800},{"d":"2019-01-18","o":4.95,"h":5,"l":4.94,"c":4.97,"v":170300},{"d":"2019-01-22","o":4.95,"h":4.97,"l":4.88,"c":4.91,"v":291300},{"d":"2019-01-23","o":4.93,"h":4.95,"l":4.89,"c":4.91,"v":320800},{"d":"2019-01-24","o":4.85,"h":4.85,"l":4.78,"c":4.8,"v":190600},{"d":"2019-01-25","o":4.83,"h":4.9,"l":4.82,"c":4.87,"v":242700},{"d":"2019-01-28","o":4.84,"h":4.86,"l":4.82,"c":4.86,"v":138300},{"d":"2019-01-29","o":4.87,"h":4.89,"l":4.82,"c":4.83,"v":112600},{"d":"2019-01-30","o":4.87,"h":4.9,"l":4.86,"c":4.9,"v":151400},{"d":"2019-01-31","o":4.9,"h":4.99,"l":4.9,"c":4.95,"v":217500},{"d":"2019-02-01","o":4.95,"h":5,"l":4.95,"c":4.98,"v":247500},{"d":"2019-02-04","o":5.05,"h":5.05,"l":5.01,"c":5.03,"v":225300},{"d":"2019-02-05","o":5.07,"h":5.1,"l":5.04,"c":5.1,"v":277000},{"d":"2019-02-06","o":5.1,"h":5.13,"l":5.08,"c":5.09,"v":130600},{"d":"2019-02-07","o":5.1,"h":5.14,"l":5.03,"c":5.06,"v":303300},{"d":"2019-02-08","o":5.04,"h":5.12,"l":5.04,"c":5.1,"v":178700},{"d":"2019-02-11","o":5.15,"h":5.17,"l":5.11,"c":5.12,"v":181600},{"d":"2019-02-12","o":5.15,"h":5.23,"l":5.15,"c":5.21,"v":205400},{"d":"2019-02-13","o":5.24,"h":5.27,"l":5.23,"c":5.23,"v":155100},{"d":"2019-02-14","o":5.22,"h":5.26,"l":5.2,"c":5.22,"v":134700},{"d":"2019-02-15","o":5.27,"h":5.27,"l":5.23,"c":5.25,"v":125100},{"d":"2019-02-19","o":5.25,"h":5.37,"l":5.25,"c":5.28,"v":238600},{"d":"2019-02-20","o":5.31,"h":5.31,"l":5.24,"c":5.26,"v":155500},{"d":"2019-02-21","o":5.27,"h":5.28,"l":5.21,"c":5.27,"v":156300},{"d":"2019-02-22","o":5.27,"h":5.28,"l":5.24,"c":5.26,"v":179300},{"d":"2019-02-25","o":5.3,"h":5.35,"l":5.29,"c":5.31,"v":147200},{"d":"2019-02-26","o":5.3,"h":5.33,"l":5.3,"c":5.32,"v":133500},{"d":"2019-02-27","o":5.35,"h":5.36,"l":5.33,"c":5.35,"v":128200},{"d":"2019-02-28","o":5.37,"h":5.38,"l":5.34,"c":5.35,"v":141000},{"d":"2019-03-01","o":5.4,"h":5.42,"l":5.36,"c":5.38,"v":141800},{"d":"2019-03-04","o":5.42,"h":5.42,"l":5.31,"c":5.36,"v":305900},{"d":"2019-03-05","o":5.35,"h":5.36,"l":5.33,"c":5.34,"v":130900},{"d":"2019-03-06","o":5.35,"h":5.35,"l":5.26,"c":5.28,"v":139500},{"d":"2019-03-07","o":5.28,"h":5.28,"l":5.2,"c":5.23,"v":182900},{"d":"2019-03-08","o":5.22,"h":5.22,"l":5.18,"c":5.22,"v":102900},{"d":"2019-03-11","o":5.24,"h":5.31,"l":5.24,"c":5.3,"v":116100},{"d":"2019-03-12","o":5.33,"h":5.33,"l":5.3,"c":5.33,"v":74000},{"d":"2019-03-13","o":5.34,"h":5.39,"l":5.34,"c":5.36,"v":164500},{"d":"2019-03-14","o":5.37,"h":5.41,"l":5.37,"c":5.39,"v":302900},{"d":"2019-03-15","o":5.42,"h":5.45,"l":5.4,"c":5.43,"v":225000},{"d":"2019-03-18","o":5.52,"h":5.52,"l":5.46,"c":5.52,"v":1269500},{"d":"2019-03-19","o":5.55,"h":5.57,"l":5.53,"c":5.55,"v":815600},{"d":"2019-03-20","o":5.56,"h":5.56,"l":5.5,"c":5.53,"v":204900},{"d":"2019-03-21","o":5.53,"h":5.63,"l":5.53,"c":5.62,"v":276200},{"d":"2019-03-22","o":5.61,"h":5.62,"l":5.43,"c":5.45,"v":302400},{"d":"2019-03-25","o":5.45,"h":5.56,"l":5.41,"c":5.47,"v":221400},{"d":"2019-03-26","o":5.51,"h":5.55,"l":5.47,"c":5.53,"v":173400},{"d":"2019-03-27","o":5.55,"h":5.55,"l":5.41,"c":5.44,"v":176900},{"d":"2019-03-28","o":5.45,"h":5.55,"l":5.45,"c":5.55,"v":163400},{"d":"2019-03-29","o":5.58,"h":5.6,"l":5.55,"c":5.56,"v":162700},{"d":"2019-04-01","o":5.62,"h":5.64,"l":5.59,"c":5.59,"v":185100},{"d":"2019-04-02","o":5.63,"h":5.64,"l":5.6,"c":5.62,"v":112800},{"d":"2019-04-03","o":5.68,"h":5.69,"l":5.63,"c":5.65,"v":122800},{"d":"2019-04-04","o":5.68,"h":5.69,"l":5.62,"c":5.65,"v":110400},{"d":"2019-04-05","o":5.7,"h":5.73,"l":5.67,"c":5.69,"v":187100},{"d":"2019-04-08","o":5.7,"h":5.71,"l":5.67,"c":5.69,"v":191500},{"d":"2019-04-09","o":5.69,"h":5.7,"l":5.63,"c":5.63,"v":139200},{"d":"2019-04-10","o":5.65,"h":5.7,"l":5.65,"c":5.67,"v":163100},{"d":"2019-04-11","o":5.66,"h":5.72,"l":5.66,"c":5.68,"v":171000},{"d":"2019-04-12","o":5.73,"h":5.74,"l":5.66,"c":5.66,"v":179300},{"d":"2019-04-15","o":5.68,"h":5.76,"l":5.68,"c":5.76,"v":147900},{"d":"2019-04-16","o":5.76,"h":5.79,"l":5.75,"c":5.77,"v":166500},{"d":"2019-04-17","o":5.78,"h":5.8,"l":5.71,"c":5.71,"v":109700},{"d":"2019-04-18","o":5.72,"h":5.77,"l":5.68,"c":5.74,"v":108500},{"d":"2019-04-22","o":5.74,"h":5.77,"l":5.73,"c":5.76,"v":174400},{"d":"2019-04-23","o":5.79,"h":5.84,"l":5.77,"c":5.83,"v":272900},{"d":"2019-04-24","o":5.83,"h":5.89,"l":5.82,"c":5.87,"v":271800},{"d":"2019-04-25","o":5.76,"h":5.77,"l":5.72,"c":5.72,"v":136500},{"d":"2019-04-26","o":5.74,"h":5.8,"l":5.7,"c":5.73,"v":227800},{"d":"2019-04-29","o":5.76,"h":5.76,"l":5.73,"c":5.74,"v":122800},{"d":"2019-04-30","o":5.74,"h":5.75,"l":5.72,"c":5.74,"v":84100},{"d":"2019-05-01","o":5.8,"h":5.8,"l":5.73,"c":5.76,"v":131100},{"d":"2019-05-02","o":5.75,"h":5.77,"l":5.67,"c":5.74,"v":129800},{"d":"2019-05-03","o":5.76,"h":5.8,"l":5.75,"c":5.76,"v":140300},{"d":"2019-05-06","o":5.71,"h":5.8,"l":5.68,"c":5.77,"v":369900},{"d":"2019-05-07","o":5.76,"h":5.76,"l":5.6,"c":5.66,"v":262500},{"d":"2019-05-08","o":5.65,"h":5.7,"l":5.64,"c":5.7,"v":118400},{"d":"2019-05-09","o":5.66,"h":5.68,"l":5.6,"c":5.65,"v":141900},{"d":"2019-05-10","o":5.67,"h":5.68,"l":5.59,"c":5.68,"v":81100},{"d":"2019-05-13","o":5.63,"h":5.64,"l":5.28,"c":5.43,"v":553400},{"d":"2019-05-14","o":5.5,"h":5.52,"l":5.45,"c":5.49,"v":232300},{"d":"2019-05-15","o":5.47,"h":5.56,"l":5.45,"c":5.53,"v":162900},{"d":"2019-05-16","o":5.57,"h":5.63,"l":5.57,"c":5.58,"v":132600},{"d":"2019-05-17","o":5.57,"h":5.62,"l":5.54,"c":5.56,"v":153000},{"d":"2019-05-20","o":5.53,"h":5.55,"l":5.51,"c":5.53,"v":98000},{"d":"2019-05-21","o":5.58,"h":5.61,"l":5.55,"c":5.59,"v":125600},{"d":"2019-05-22","o":5.58,"h":5.61,"l":5.56,"c":5.56,"v":75600},{"d":"2019-05-23","o":5.55,"h":5.55,"l":5.47,"c":5.49,"v":112500},{"d":"2019-05-24","o":5.52,"h":5.54,"l":5.47,"c":5.53,"v":62300},{"d":"2019-05-28","o":5.52,"h":5.57,"l":5.49,"c":5.49,"v":110700},{"d":"2019-05-29","o":5.49,"h":5.49,"l":5.38,"c":5.41,"v":266400},{"d":"2019-05-30","o":5.41,"h":5.47,"l":5.41,"c":5.45,"v":72600},{"d":"2019-05-31","o":5.38,"h":5.42,"l":5.3,"c":5.39,"v":274700},{"d":"2019-06-03","o":5.39,"h":5.43,"l":5.3,"c":5.31,"v":122100},{"d":"2019-06-04","o":5.33,"h":5.44,"l":5.32,"c":5.44,"v":160900},{"d":"2019-06-05","o":5.47,"h":5.57,"l":5.47,"c":5.53,"v":234400},{"d":"2019-06-06","o":5.54,"h":5.61,"l":5.52,"c":5.57,"v":184200},{"d":"2019-06-07","o":5.6,"h":5.65,"l":5.57,"c":5.63,"v":111100},{"d":"2019-06-10","o":5.67,"h":5.75,"l":5.67,"c":5.7,"v":146300},{"d":"2019-06-11","o":5.73,"h":5.8,"l":5.66,"c":5.76,"v":194500},{"d":"2019-06-12","o":5.77,"h":5.77,"l":5.71,"c":5.74,"v":160400},{"d":"2019-06-13","o":5.75,"h":5.78,"l":5.73,"c":5.76,"v":104400},{"d":"2019-06-14","o":5.75,"h":5.81,"l":5.75,"c":5.79,"v":106200},{"d":"2019-06-17","o":5.77,"h":5.78,"l":5.67,"c":5.72,"v":186900},{"d":"2019-06-18","o":5.75,"h":5.85,"l":5.74,"c":5.79,"v":120600},{"d":"2019-06-19","o":5.8,"h":5.89,"l":5.77,"c":5.86,"v":116100},{"d":"2019-06-20","o":5.92,"h":5.95,"l":5.87,"c":5.9,"v":86300},{"d":"2019-06-21","o":5.96,"h":5.96,"l":5.72,"c":5.84,"v":159500},{"d":"2019-06-24","o":5.82,"h":5.82,"l":5.73,"c":5.78,"v":160100},{"d":"2019-06-25","o":5.81,"h":5.82,"l":5.66,"c":5.68,"v":133100},{"d":"2019-06-26","o":5.75,"h":5.78,"l":5.73,"c":5.75,"v":86100},{"d":"2019-06-27","o":5.78,"h":5.83,"l":5.76,"c":5.8,"v":131900},{"d":"2019-06-28","o":5.82,"h":5.85,"l":5.81,"c":5.82,"v":77100},{"d":"2019-07-01","o":5.89,"h":5.91,"l":5.84,"c":5.89,"v":174400},{"d":"2019-07-02","o":5.89,"h":5.9,"l":5.82,"c":5.9,"v":129100},{"d":"2019-07-03","o":5.91,"h":5.94,"l":5.86,"c":5.94,"v":110400},{"d":"2019-07-05","o":5.92,"h":5.95,"l":5.84,"c":5.94,"v":111900},{"d":"2019-07-08","o":5.94,"h":5.96,"l":5.9,"c":5.92,"v":109700},{"d":"2019-07-09","o":5.94,"h":6.09,"l":5.9,"c":6.09,"v":258400},{"d":"2019-07-10","o":6.09,"h":6.15,"l":6.04,"c":6.14,"v":252400},{"d":"2019-07-11","o":6.15,"h":6.16,"l":6.1,"c":6.15,"v":207400},{"d":"2019-07-12","o":6.18,"h":6.2,"l":6.12,"c":6.2,"v":105700},{"d":"2019-07-15","o":6.2,"h":6.2,"l":6.08,"c":6.11,"v":253700},{"d":"2019-07-16","o":6.17,"h":6.17,"l":6.04,"c":6.1,"v":137300},{"d":"2019-07-17","o":6.1,"h":6.1,"l":6.04,"c":6.05,"v":108000},{"d":"2019-07-18","o":6.02,"h":6.07,"l":6,"c":6.05,"v":133300},{"d":"2019-07-19","o":6.09,"h":6.11,"l":6.04,"c":6.06,"v":82900},{"d":"2019-07-22","o":6.05,"h":6.09,"l":6.05,"c":6.05,"v":87200},{"d":"2019-07-23","o":6.1,"h":6.1,"l":6.05,"c":6.09,"v":136100},{"d":"2019-07-24","o":6.12,"h":6.18,"l":6.08,"c":6.14,"v":277000},{"d":"2019-07-25","o":6.01,"h":6.09,"l":5.9,"c":5.91,"v":244100},{"d":"2019-07-26","o":5.94,"h":5.99,"l":5.94,"c":5.98,"v":160400},{"d":"2019-07-29","o":6.02,"h":6.02,"l":5.87,"c":5.97,"v":207000},{"d":"2019-07-30","o":5.89,"h":5.95,"l":5.89,"c":5.93,"v":252300},{"d":"2019-07-31","o":5.96,"h":6,"l":5.87,"c":5.92,"v":375700},{"d":"2019-08-01","o":5.92,"h":5.97,"l":5.86,"c":5.88,"v":262600},{"d":"2019-08-02","o":5.87,"h":5.89,"l":5.73,"c":5.87,"v":312700},{"d":"2019-08-05","o":5.7,"h":5.75,"l":5.48,"c":5.7,"v":600400},{"d":"2019-08-06","o":5.71,"h":5.73,"l":5.62,"c":5.68,"v":239000},{"d":"2019-08-07","o":5.65,"h":5.69,"l":5.57,"c":5.68,"v":315600},{"d":"2019-08-08","o":5.71,"h":5.87,"l":5.68,"c":5.84,"v":168000},{"d":"2019-08-09","o":5.84,"h":5.87,"l":5.76,"c":5.8,"v":149000},{"d":"2019-08-12","o":5.82,"h":5.85,"l":5.73,"c":5.8,"v":185900},{"d":"2019-08-13","o":5.8,"h":5.87,"l":5.79,"c":5.81,"v":246600},{"d":"2019-08-14","o":5.76,"h":5.76,"l":5.6,"c":5.65,"v":246700},{"d":"2019-08-15","o":5.67,"h":5.7,"l":5.64,"c":5.68,"v":179800},{"d":"2019-08-16","o":5.7,"h":5.78,"l":5.68,"c":5.75,"v":192700},{"d":"2019-08-19","o":5.8,"h":5.83,"l":5.76,"c":5.78,"v":125600},{"d":"2019-08-20","o":5.81,"h":5.81,"l":5.75,"c":5.77,"v":132500},{"d":"2019-08-21","o":5.85,"h":5.89,"l":5.82,"c":5.84,"v":192100},{"d":"2019-08-22","o":5.87,"h":5.89,"l":5.82,"c":5.87,"v":110200},{"d":"2019-08-23","o":5.87,"h":5.92,"l":5.74,"c":5.77,"v":128500},{"d":"2019-08-26","o":5.82,"h":5.82,"l":5.74,"c":5.78,"v":106100},{"d":"2019-08-27","o":5.85,"h":5.86,"l":5.78,"c":5.85,"v":1033100},{"d":"2019-08-28","o":5.89,"h":5.89,"l":5.84,"c":5.87,"v":430900},{"d":"2019-08-29","o":5.89,"h":5.96,"l":5.89,"c":5.93,"v":65400},{"d":"2019-08-30","o":5.99,"h":5.99,"l":5.9,"c":5.91,"v":57800},{"d":"2019-09-03","o":5.91,"h":5.91,"l":5.86,"c":5.88,"v":43300},{"d":"2019-09-04","o":5.94,"h":5.95,"l":5.89,"c":5.92,"v":53200},{"d":"2019-09-05","o":5.94,"h":6,"l":5.94,"c":5.96,"v":105400},{"d":"2019-09-06","o":5.99,"h":6,"l":5.91,"c":5.94,"v":87400},{"d":"2019-09-09","o":5.94,"h":6,"l":5.85,"c":5.88,"v":141600},{"d":"2019-09-10","o":5.9,"h":5.9,"l":5.77,"c":5.86,"v":105000},{"d":"2019-09-11","o":5.86,"h":5.9,"l":5.8,"c":5.87,"v":135000},{"d":"2019-09-12","o":5.87,"h":5.97,"l":5.86,"c":5.94,"v":106600},{"d":"2019-09-13","o":5.96,"h":6,"l":5.95,"c":6,"v":128800},{"d":"2019-09-16","o":5.99,"h":5.99,"l":5.9,"c":5.91,"v":107300},{"d":"2019-09-17","o":5.93,"h":6.02,"l":5.91,"c":6.02,"v":90300},{"d":"2019-09-18","o":6.02,"h":6.02,"l":5.88,"c":5.93,"v":74900},{"d":"2019-09-19","o":5.98,"h":6,"l":5.95,"c":5.97,"v":80700},{"d":"2019-09-20","o":6,"h":6.03,"l":5.95,"c":5.98,"v":117100},{"d":"2019-09-23","o":6.03,"h":6.13,"l":6,"c":6.02,"v":264700},{"d":"2019-09-24","o":6.04,"h":6.1,"l":5.98,"c":6.03,"v":164300},{"d":"2019-09-25","o":6.05,"h":6.15,"l":6,"c":6.06,"v":146700},{"d":"2019-09-26","o":6.07,"h":6.12,"l":6.01,"c":6.03,"v":219300},{"d":"2019-09-27","o":6.12,"h":6.12,"l":5.9,"c":5.9,"v":132100},{"d":"2019-09-30","o":5.9,"h":6,"l":5.89,"c":5.92,"v":119400},{"d":"2019-10-01","o":5.92,"h":5.96,"l":5.78,"c":5.81,"v":135900},{"d":"2019-10-02","o":5.81,"h":5.82,"l":5.65,"c":5.67,"v":230500},{"d":"2019-10-03","o":5.69,"h":5.79,"l":5.65,"c":5.74,"v":99400},{"d":"2019-10-04","o":5.83,"h":5.85,"l":5.78,"c":5.83,"v":59900},{"d":"2019-10-07","o":5.84,"h":5.86,"l":5.8,"c":5.8,"v":108500},{"d":"2019-10-08","o":5.76,"h":5.79,"l":5.7,"c":5.7,"v":106300},{"d":"2019-10-09","o":5.73,"h":5.8,"l":5.73,"c":5.75,"v":94300},{"d":"2019-10-10","o":5.78,"h":5.82,"l":5.74,"c":5.76,"v":73700},{"d":"2019-10-11","o":5.86,"h":5.92,"l":5.83,"c":5.83,"v":112600},{"d":"2019-10-14","o":5.84,"h":5.87,"l":5.82,"c":5.82,"v":90100},{"d":"2019-10-15","o":5.85,"h":5.98,"l":5.85,"c":5.92,"v":109400},{"d":"2019-10-16","o":5.94,"h":5.98,"l":5.88,"c":5.92,"v":76500},{"d":"2019-10-17","o":5.93,"h":5.95,"l":5.89,"c":5.94,"v":177900},{"d":"2019-10-18","o":5.93,"h":5.98,"l":5.92,"c":5.97,"v":118900},{"d":"2019-10-21","o":5.99,"h":6.12,"l":5.99,"c":6.07,"v":103700},{"d":"2019-10-22","o":6.11,"h":6.12,"l":6.04,"c":6.07,"v":86600},{"d":"2019-10-23","o":6.06,"h":6.13,"l":6.04,"c":6.12,"v":65400},{"d":"2019-10-24","o":6.14,"h":6.19,"l":6.12,"c":6.16,"v":96800},{"d":"2019-10-25","o":6.15,"h":6.18,"l":6.07,"c":6.07,"v":73600},{"d":"2019-10-28","o":6.12,"h":6.25,"l":6.12,"c":6.21,"v":141800},{"d":"2019-10-29","o":6.21,"h":6.28,"l":6.21,"c":6.27,"v":72500},{"d":"2019-10-30","o":6.29,"h":6.3,"l":6.24,"c":6.24,"v":97000},{"d":"2019-10-31","o":6.24,"h":6.27,"l":6.22,"c":6.23,"v":61100},{"d":"2019-11-01","o":6.28,"h":6.34,"l":6.13,"c":6.2,"v":168200},{"d":"2019-11-04","o":6.23,"h":6.29,"l":6.2,"c":6.23,"v":71600},{"d":"2019-11-05","o":6.26,"h":6.28,"l":6.02,"c":6.06,"v":373500},{"d":"2019-11-06","o":6.06,"h":6.13,"l":6.06,"c":6.09,"v":113700},{"d":"2019-11-07","o":6.15,"h":6.17,"l":6.03,"c":6.06,"v":292400},{"d":"2019-11-08","o":6.06,"h":6.17,"l":6.06,"c":6.17,"v":117300},{"d":"2019-11-11","o":6.09,"h":6.13,"l":6.06,"c":6.09,"v":79800},{"d":"2019-11-12","o":6.1,"h":6.16,"l":6.1,"c":6.13,"v":86900},{"d":"2019-11-13","o":6.09,"h":6.12,"l":6.07,"c":6.08,"v":139900},{"d":"2019-11-14","o":6,"h":6.06,"l":5.94,"c":6.06,"v":137900},{"d":"2019-11-15","o":6.11,"h":6.11,"l":6.05,"c":6.05,"v":84000},{"d":"2019-11-18","o":6.02,"h":6.04,"l":6.02,"c":6.02,"v":91600},{"d":"2019-11-19","o":6.03,"h":6.05,"l":6.01,"c":6.03,"v":39000},{"d":"2019-11-20","o":6.05,"h":6.1,"l":6.05,"c":6.08,"v":36100},{"d":"2019-11-21","o":6.12,"h":6.12,"l":6.08,"c":6.08,"v":55600},{"d":"2019-11-22","o":6.11,"h":6.16,"l":6.1,"c":6.14,"v":65500},{"d":"2019-11-25","o":6.12,"h":6.15,"l":6.05,"c":6.07,"v":153300},{"d":"2019-11-26","o":6.08,"h":6.19,"l":6.08,"c":6.14,"v":66900},{"d":"2019-11-27","o":6.18,"h":6.26,"l":6.16,"c":6.23,"v":95400},{"d":"2019-11-29","o":6.26,"h":6.29,"l":6.19,"c":6.21,"v":88900},{"d":"2019-12-02","o":6.24,"h":6.28,"l":6.18,"c":6.2,"v":85800},{"d":"2019-12-03","o":6.19,"h":6.21,"l":6.1,"c":6.2,"v":83000},{"d":"2019-12-04","o":6.19,"h":6.34,"l":6.19,"c":6.31,"v":106200},{"d":"2019-12-05","o":6.34,"h":6.38,"l":6.27,"c":6.28,"v":179100},{"d":"2019-12-06","o":6.3,"h":6.39,"l":6.29,"c":6.37,"v":93400},{"d":"2019-12-09","o":6.5,"h":6.5,"l":6.29,"c":6.33,"v":364900},{"d":"2019-12-10","o":6.33,"h":6.33,"l":6.04,"c":6.07,"v":553900},{"d":"2019-12-11","o":6.14,"h":6.22,"l":6.06,"c":6.16,"v":263200},{"d":"2019-12-12","o":6.17,"h":6.2,"l":6.1,"c":6.17,"v":200600},{"d":"2019-12-13","o":6.17,"h":6.28,"l":6.15,"c":6.24,"v":220400},{"d":"2019-12-16","o":6.32,"h":6.43,"l":6.23,"c":6.24,"v":218000},{"d":"2019-12-17","o":6.26,"h":6.4,"l":6.25,"c":6.39,"v":184600},{"d":"2019-12-18","o":6.39,"h":6.43,"l":6.31,"c":6.33,"v":116700},{"d":"2019-12-19","o":6.32,"h":6.34,"l":6.25,"c":6.27,"v":110500},{"d":"2019-12-20","o":6.27,"h":6.34,"l":6.25,"c":6.31,"v":136500},{"d":"2019-12-23","o":6.32,"h":6.39,"l":6.31,"c":6.39,"v":84700},{"d":"2019-12-24","o":6.39,"h":6.42,"l":6.35,"c":6.42,"v":66300},{"d":"2019-12-26","o":6.44,"h":6.5,"l":6.42,"c":6.49,"v":59800},{"d":"2019-12-27","o":6.49,"h":6.62,"l":6.41,"c":6.55,"v":279300},{"d":"2019-12-30","o":6.56,"h":6.57,"l":6.36,"c":6.39,"v":186100},{"d":"2019-12-31","o":6.4,"h":6.57,"l":6.39,"c":6.5,"v":87000},{"d":"2020-01-02","o":6.5,"h":6.51,"l":6.4,"c":6.44,"v":162900},{"d":"2020-01-03","o":6.42,"h":6.42,"l":6.22,"c":6.31,"v":195800},{"d":"2020-01-06","o":6.25,"h":6.36,"l":6.24,"c":6.33,"v":231700},{"d":"2020-01-07","o":6.33,"h":6.4,"l":6.33,"c":6.4,"v":118300},{"d":"2020-01-08","o":6.38,"h":6.49,"l":6.38,"c":6.49,"v":181100},{"d":"2020-01-09","o":6.5,"h":6.56,"l":6.42,"c":6.43,"v":199000},{"d":"2020-01-10","o":6.47,"h":6.48,"l":6.41,"c":6.41,"v":123500},{"d":"2020-01-13","o":6.43,"h":6.48,"l":6.41,"c":6.45,"v":129700},{"d":"2020-01-14","o":6.47,"h":6.57,"l":6.47,"c":6.56,"v":193900},{"d":"2020-01-15","o":6.62,"h":6.68,"l":6.59,"c":6.67,"v":182300},{"d":"2020-01-16","o":6.75,"h":6.85,"l":6.74,"c":6.83,"v":213000},{"d":"2020-01-17","o":6.85,"h":7.03,"l":6.85,"c":6.94,"v":346600},{"d":"2020-01-21","o":6.94,"h":6.95,"l":6.8,"c":6.9,"v":217900},{"d":"2020-01-22","o":6.95,"h":7.01,"l":6.94,"c":6.95,"v":147100},{"d":"2020-01-23","o":6.83,"h":6.84,"l":6.76,"c":6.84,"v":130400},{"d":"2020-01-24","o":6.86,"h":6.97,"l":6.82,"c":6.85,"v":248800},{"d":"2020-01-27","o":6.84,"h":6.85,"l":6.69,"c":6.78,"v":229500},{"d":"2020-01-28","o":6.85,"h":6.96,"l":6.79,"c":6.92,"v":164600},{"d":"2020-01-29","o":6.95,"h":7.13,"l":6.95,"c":7.03,"v":397300},{"d":"2020-01-30","o":7.02,"h":7.02,"l":6.96,"c":7,"v":260000},{"d":"2020-01-31","o":7,"h":7,"l":6.86,"c":6.99,"v":512600},{"d":"2020-02-03","o":6.99,"h":6.99,"l":6.92,"c":6.95,"v":427600},{"d":"2020-02-04","o":7.01,"h":7.02,"l":6.97,"c":6.99,"v":819700},{"d":"2020-02-05","o":7,"h":7.11,"l":6.95,"c":7.1,"v":247900},{"d":"2020-02-06","o":6.6,"h":6.77,"l":6.38,"c":6.62,"v":927200},{"d":"2020-02-07","o":6.6,"h":6.75,"l":6.57,"c":6.64,"v":269500},{"d":"2020-02-10","o":6.68,"h":6.68,"l":6.57,"c":6.58,"v":252200},{"d":"2020-02-11","o":6.63,"h":6.65,"l":6.49,"c":6.5,"v":269000},{"d":"2020-02-12","o":6.51,"h":6.57,"l":6.48,"c":6.5,"v":211700},{"d":"2020-02-13","o":6.5,"h":6.59,"l":6.47,"c":6.57,"v":351700},{"d":"2020-02-14","o":6.57,"h":6.6,"l":6.49,"c":6.5,"v":197800},{"d":"2020-02-18","o":6.5,"h":6.54,"l":6.47,"c":6.48,"v":354300},{"d":"2020-02-19","o":6.51,"h":6.56,"l":6.48,"c":6.52,"v":192800},{"d":"2020-02-20","o":6.54,"h":6.55,"l":6.48,"c":6.52,"v":252000},{"d":"2020-02-21","o":6.5,"h":6.54,"l":6.47,"c":6.52,"v":199500},{"d":"2020-02-24","o":6.4,"h":6.47,"l":6.36,"c":6.36,"v":283100},{"d":"2020-02-25","o":6.65,"h":6.65,"l":6.12,"c":6.22,"v":429500},{"d":"2020-02-26","o":6.22,"h":6.32,"l":6.22,"c":6.25,"v":142300},{"d":"2020-02-27","o":6.17,"h":6.18,"l":5.96,"c":6.01,"v":344600},{"d":"2020-02-28","o":5.9,"h":5.9,"l":5.65,"c":5.83,"v":381900},{"d":"2020-03-02","o":5.8,"h":6.46,"l":5.8,"c":6.45,"v":302500},{"d":"2020-03-03","o":6.45,"h":6.45,"l":6.09,"c":6.26,"v":265600},{"d":"2020-03-04","o":6.3,"h":6.36,"l":6.21,"c":6.26,"v":130800},{"d":"2020-03-05","o":6.23,"h":6.23,"l":6.13,"c":6.18,"v":132900},{"d":"2020-03-06","o":6.16,"h":6.3,"l":6.12,"c":6.28,"v":154900},{"d":"2020-03-09","o":6.03,"h":6.09,"l":5.8,"c":6.03,"v":346600},{"d":"2020-03-10","o":6.08,"h":6.11,"l":5.76,"c":5.91,"v":284100},{"d":"2020-03-11","o":5.77,"h":5.83,"l":5.3,"c":5.36,"v":385200},{"d":"2020-03-12","o":5,"h":5,"l":4.3,"c":4.55,"v":748300},{"d":"2020-03-13","o":4.55,"h":4.9,"l":4.55,"c":4.81,"v":563400},{"d":"2020-03-16","o":4.53,"h":4.78,"l":4.46,"c":4.6,"v":356300},{"d":"2020-03-17","o":4.62,"h":4.71,"l":4.4,"c":4.45,"v":301200},{"d":"2020-03-18","o":4.27,"h":4.43,"l":4,"c":4.08,"v":634200},{"d":"2020-03-19","o":3.9,"h":4.67,"l":3.9,"c":4.46,"v":261500},{"d":"2020-03-20","o":4.37,"h":4.65,"l":4.33,"c":4.34,"v":333000},{"d":"2020-03-23","o":4.34,"h":4.35,"l":4.09,"c":4.19,"v":270600},{"d":"2020-03-24","o":4.29,"h":4.77,"l":4.27,"c":4.47,"v":375700},{"d":"2020-03-25","o":4.48,"h":5.19,"l":4.45,"c":4.75,"v":306500},{"d":"2020-03-26","o":4.87,"h":5.36,"l":4.79,"c":4.79,"v":702400},{"d":"2020-03-27","o":4.65,"h":4.81,"l":4.63,"c":4.63,"v":305400},{"d":"2020-03-30","o":4.74,"h":4.83,"l":4.59,"c":4.68,"v":417400},{"d":"2020-03-31","o":4.69,"h":4.81,"l":4.61,"c":4.65,"v":273900},{"d":"2020-04-01","o":4.6,"h":4.6,"l":4.34,"c":4.39,"v":313900},{"d":"2020-04-02","o":4.43,"h":4.49,"l":4.33,"c":4.44,"v":357600},{"d":"2020-04-03","o":4.44,"h":4.46,"l":4.25,"c":4.3,"v":535500},{"d":"2020-04-06","o":4.4,"h":4.68,"l":4.38,"c":4.67,"v":274500},{"d":"2020-04-07","o":5.02,"h":5.06,"l":4.74,"c":4.76,"v":565000},{"d":"2020-04-08","o":4.76,"h":5,"l":4.76,"c":4.96,"v":321400},{"d":"2020-04-09","o":5,"h":5.24,"l":4.99,"c":5.07,"v":333600},{"d":"2020-04-13","o":5.08,"h":5.14,"l":4.89,"c":5.01,"v":282800},{"d":"2020-04-14","o":5.07,"h":5.28,"l":5.07,"c":5.21,"v":348600},{"d":"2020-04-15","o":5.15,"h":5.15,"l":5.01,"c":5.11,"v":234000},{"d":"2020-04-16","o":5.09,"h":5.17,"l":5.06,"c":5.12,"v":190100},{"d":"2020-04-17","o":5.2,"h":5.31,"l":5.2,"c":5.3,"v":145700},{"d":"2020-04-20","o":5.24,"h":5.36,"l":5.23,"c":5.27,"v":224600},{"d":"2020-04-21","o":5.2,"h":5.2,"l":5.02,"c":5.09,"v":205300},{"d":"2020-04-22","o":5.27,"h":5.27,"l":5.17,"c":5.23,"v":129300},{"d":"2020-04-23","o":5.18,"h":5.21,"l":5.09,"c":5.09,"v":167000},{"d":"2020-04-24","o":5.18,"h":5.19,"l":5.1,"c":5.17,"v":169700},{"d":"2020-04-27","o":5.26,"h":5.29,"l":5.2,"c":5.24,"v":181100},{"d":"2020-04-28","o":5.33,"h":5.4,"l":5.26,"c":5.3,"v":154200},{"d":"2020-04-29","o":5.5,"h":5.53,"l":5.39,"c":5.51,"v":339300},{"d":"2020-04-30","o":5.53,"h":5.55,"l":5.41,"c":5.45,"v":304100},{"d":"2020-05-01","o":5.3,"h":5.34,"l":5.21,"c":5.24,"v":210100},{"d":"2020-05-04","o":5.21,"h":5.29,"l":5.12,"c":5.29,"v":166300},{"d":"2020-05-05","o":5.34,"h":5.49,"l":5.34,"c":5.4,"v":173900},{"d":"2020-05-06","o":5.47,"h":5.55,"l":5.43,"c":5.49,"v":145000},{"d":"2020-05-07","o":5.61,"h":5.62,"l":5.52,"c":5.58,"v":107900},{"d":"2020-05-08","o":5.62,"h":5.69,"l":5.61,"c":5.66,"v":111700},{"d":"2020-05-11","o":5.64,"h":5.7,"l":5.62,"c":5.68,"v":209100},{"d":"2020-05-12","o":5.67,"h":5.73,"l":5.58,"c":5.6,"v":142800},{"d":"2020-05-13","o":5.61,"h":5.61,"l":5.37,"c":5.41,"v":138500},{"d":"2020-05-14","o":5.32,"h":5.44,"l":5.24,"c":5.44,"v":190200},{"d":"2020-05-15","o":5.41,"h":5.52,"l":5.39,"c":5.49,"v":44900},{"d":"2020-05-18","o":5.65,"h":5.71,"l":5.59,"c":5.68,"v":152400},{"d":"2020-05-19","o":5.69,"h":5.73,"l":5.63,"c":5.66,"v":111900},{"d":"2020-05-20","o":5.73,"h":5.78,"l":5.68,"c":5.78,"v":106000},{"d":"2020-05-21","o":5.78,"h":5.8,"l":5.71,"c":5.79,"v":93500},{"d":"2020-05-22","o":5.83,"h":5.83,"l":5.76,"c":5.77,"v":116000},{"d":"2020-05-26","o":5.98,"h":5.98,"l":5.83,"c":5.85,"v":121900},{"d":"2020-05-27","o":5.92,"h":5.92,"l":5.77,"c":5.92,"v":139600},{"d":"2020-05-28","o":5.97,"h":6.04,"l":5.78,"c":5.93,"v":209500},{"d":"2020-05-29","o":5.95,"h":5.97,"l":5.84,"c":5.96,"v":201000},{"d":"2020-06-01","o":5.96,"h":6.05,"l":5.95,"c":6.04,"v":85400},{"d":"2020-06-02","o":6.07,"h":6.07,"l":6,"c":6.04,"v":132800},{"d":"2020-06-03","o":6.1,"h":6.17,"l":6.08,"c":6.17,"v":109100},{"d":"2020-06-04","o":6.15,"h":6.17,"l":6.04,"c":6.06,"v":157000},{"d":"2020-06-05","o":6.21,"h":6.24,"l":6.17,"c":6.19,"v":131200},{"d":"2020-06-08","o":6.15,"h":6.24,"l":6.12,"c":6.22,"v":253600},{"d":"2020-06-09","o":6.11,"h":6.22,"l":6.11,"c":6.21,"v":221000},{"d":"2020-06-10","o":6.22,"h":6.26,"l":6.15,"c":6.19,"v":187400},{"d":"2020-06-11","o":5.94,"h":6.01,"l":5.77,"c":5.8,"v":382200},{"d":"2020-06-12","o":5.97,"h":6.03,"l":5.72,"c":5.86,"v":243400},{"d":"2020-06-15","o":5.79,"h":5.97,"l":5.75,"c":5.96,"v":171400},{"d":"2020-06-16","o":6.17,"h":6.24,"l":6,"c":6.09,"v":183000},{"d":"2020-06-17","o":6.11,"h":6.16,"l":6.09,"c":6.11,"v":124300},{"d":"2020-06-18","o":6.11,"h":6.16,"l":6.08,"c":6.13,"v":103600},{"d":"2020-06-19","o":6.25,"h":6.25,"l":6.09,"c":6.15,"v":99400},{"d":"2020-06-22","o":6.17,"h":6.22,"l":6.11,"c":6.22,"v":117700},{"d":"2020-06-23","o":6.28,"h":6.29,"l":6.22,"c":6.24,"v":139700},{"d":"2020-06-24","o":6.24,"h":6.24,"l":6.05,"c":6.11,"v":125800},{"d":"2020-06-25","o":6.12,"h":6.14,"l":6.05,"c":6.14,"v":185100},{"d":"2020-06-26","o":6.19,"h":6.19,"l":6.03,"c":6.07,"v":158200},{"d":"2020-06-29","o":6.34,"h":6.35,"l":6.05,"c":6.18,"v":836200},{"d":"2020-06-30","o":6.26,"h":6.29,"l":6.14,"c":6.29,"v":347900},{"d":"2020-07-01","o":6.35,"h":6.37,"l":6.28,"c":6.37,"v":227300},{"d":"2020-07-02","o":6.39,"h":6.49,"l":6.37,"c":6.42,"v":578300},{"d":"2020-07-06","o":6.58,"h":6.65,"l":6.5,"c":6.57,"v":510100},{"d":"2020-07-07","o":6.61,"h":6.72,"l":6.57,"c":6.64,"v":390900},{"d":"2020-07-08","o":6.71,"h":6.84,"l":6.66,"c":6.83,"v":339300},{"d":"2020-07-09","o":6.91,"h":6.91,"l":6.53,"c":6.7,"v":290200},{"d":"2020-07-10","o":6.77,"h":6.86,"l":6.72,"c":6.86,"v":191700},{"d":"2020-07-13","o":6.9,"h":6.94,"l":6.69,"c":6.72,"v":369400},{"d":"2020-07-14","o":6.66,"h":6.77,"l":6.61,"c":6.76,"v":217400},{"d":"2020-07-15","o":6.89,"h":6.96,"l":6.88,"c":6.95,"v":249600},{"d":"2020-07-16","o":6.89,"h":6.97,"l":6.81,"c":6.92,"v":218100},{"d":"2020-07-17","o":6.96,"h":7,"l":6.89,"c":6.99,"v":114200},{"d":"2020-07-20","o":7.01,"h":7.2,"l":6.98,"c":7.2,"v":361300},{"d":"2020-07-21","o":7.24,"h":7.42,"l":7.2,"c":7.31,"v":310400},{"d":"2020-07-22","o":7.37,"h":7.4,"l":7.21,"c":7.25,"v":486800},{"d":"2020-07-23","o":7.13,"h":7.16,"l":6.97,"c":7,"v":258800},{"d":"2020-07-24","o":6.91,"h":7.04,"l":6.88,"c":7.04,"v":231700},{"d":"2020-07-27","o":7.05,"h":7.12,"l":6.99,"c":7.09,"v":185400},{"d":"2020-07-28","o":7.07,"h":7.12,"l":7.03,"c":7.04,"v":188100},{"d":"2020-07-29","o":7.08,"h":7.2,"l":7.06,"c":7.16,"v":173900},{"d":"2020-07-30","o":7.15,"h":7.24,"l":7.08,"c":7.2,"v":137400},{"d":"2020-07-31","o":7.29,"h":7.29,"l":7.03,"c":7.12,"v":248400},{"d":"2020-08-03","o":7.18,"h":7.25,"l":7.18,"c":7.18,"v":148300},{"d":"2020-08-04","o":7.22,"h":7.56,"l":7.21,"c":7.45,"v":522800},{"d":"2020-08-05","o":7.53,"h":7.55,"l":7.36,"c":7.45,"v":274900},{"d":"2020-08-06","o":7.47,"h":7.5,"l":7.42,"c":7.49,"v":199700},{"d":"2020-08-07","o":7.5,"h":7.53,"l":7.45,"c":7.48,"v":177100},{"d":"2020-08-10","o":7.52,"h":7.54,"l":7.07,"c":7.22,"v":560600},{"d":"2020-08-11","o":7.22,"h":7.23,"l":7.01,"c":7.04,"v":215200},{"d":"2020-08-12","o":7.13,"h":7.13,"l":6.99,"c":7.01,"v":317200},{"d":"2020-08-13","o":7.04,"h":7.31,"l":7.02,"c":7.27,"v":147900},{"d":"2020-08-14","o":7.29,"h":7.34,"l":7.26,"c":7.34,"v":169900},{"d":"2020-08-17","o":7.34,"h":7.43,"l":7.3,"c":7.31,"v":120400},{"d":"2020-08-18","o":7.35,"h":7.41,"l":7.31,"c":7.37,"v":135900},{"d":"2020-08-19","o":7.45,"h":7.45,"l":7.37,"c":7.43,"v":111700},{"d":"2020-08-20","o":7.44,"h":7.49,"l":7.4,"c":7.46,"v":101000},{"d":"2020-08-21","o":7.5,"h":7.53,"l":7.38,"c":7.53,"v":115800},{"d":"2020-08-24","o":7.53,"h":7.6,"l":7.5,"c":7.5,"v":121900},{"d":"2020-08-25","o":7.52,"h":7.53,"l":7.3,"c":7.36,"v":216900},{"d":"2020-08-26","o":7.4,"h":7.43,"l":7.33,"c":7.35,"v":146800},{"d":"2020-08-27","o":7.39,"h":7.43,"l":7.35,"c":7.38,"v":99000},{"d":"2020-08-28","o":7.38,"h":7.55,"l":7.35,"c":7.55,"v":154600},{"d":"2020-08-31","o":7.59,"h":7.66,"l":7.56,"c":7.65,"v":131500},{"d":"2020-09-01","o":7.68,"h":7.68,"l":7.56,"c":7.6,"v":116700},{"d":"2020-09-02","o":7.64,"h":7.7,"l":7.6,"c":7.62,"v":174400},{"d":"2020-09-03","o":7.62,"h":7.69,"l":7.28,"c":7.31,"v":285300},{"d":"2020-09-04","o":7.31,"h":7.36,"l":6.89,"c":7.12,"v":449600},{"d":"2020-09-08","o":7,"h":7.03,"l":6.9,"c":6.91,"v":283900},{"d":"2020-09-09","o":6.95,"h":7.25,"l":6.95,"c":7.17,"v":199200},{"d":"2020-09-10","o":7.24,"h":7.26,"l":7.06,"c":7.09,"v":98600},{"d":"2020-09-11","o":7.1,"h":7.17,"l":6.99,"c":7.03,"v":132800},{"d":"2020-09-14","o":7.14,"h":7.18,"l":7.05,"c":7.15,"v":174000},{"d":"2020-09-15","o":7.22,"h":7.46,"l":7.15,"c":7.46,"v":228800},{"d":"2020-09-16","o":7.5,"h":7.53,"l":7.44,"c":7.46,"v":168800},{"d":"2020-09-17","o":7.36,"h":7.46,"l":7.32,"c":7.45,"v":84800},{"d":"2020-09-18","o":7.45,"h":7.48,"l":7.24,"c":7.38,"v":221600},{"d":"2020-09-21","o":7.32,"h":7.34,"l":7.25,"c":7.31,"v":233100},{"d":"2020-09-22","o":7.37,"h":7.37,"l":7.26,"c":7.3,"v":125000},{"d":"2020-09-23","o":7.32,"h":7.34,"l":7.12,"c":7.12,"v":133800},{"d":"2020-09-24","o":7.11,"h":7.14,"l":7.02,"c":7.08,"v":243100},{"d":"2020-09-25","o":7.01,"h":7.14,"l":6.99,"c":7.14,"v":237000},{"d":"2020-09-28","o":7.23,"h":7.23,"l":7.08,"c":7.14,"v":212300},{"d":"2020-09-29","o":7.14,"h":7.14,"l":7.06,"c":7.09,"v":153400},{"d":"2020-09-30","o":7.1,"h":7.18,"l":7.09,"c":7.11,"v":210200},{"d":"2020-10-01","o":7.15,"h":7.21,"l":7.07,"c":7.19,"v":228800},{"d":"2020-10-02","o":7.08,"h":7.16,"l":7.03,"c":7.14,"v":182500},{"d":"2020-10-05","o":7.16,"h":7.21,"l":7.07,"c":7.2,"v":192100},{"d":"2020-10-06","o":7.22,"h":7.31,"l":7.19,"c":7.22,"v":158900},{"d":"2020-10-07","o":7.25,"h":7.33,"l":7.19,"c":7.3,"v":128700},{"d":"2020-10-08","o":7.38,"h":7.57,"l":7.37,"c":7.55,"v":254000},{"d":"2020-10-09","o":7.58,"h":7.62,"l":7.56,"c":7.56,"v":134800},{"d":"2020-10-12","o":7.66,"h":7.75,"l":7.5,"c":7.73,"v":222800},{"d":"2020-10-13","o":7.7,"h":7.72,"l":7.61,"c":7.67,"v":219500},{"d":"2020-10-14","o":7.65,"h":7.7,"l":7.6,"c":7.67,"v":91600},{"d":"2020-10-15","o":7.61,"h":7.66,"l":7.52,"c":7.59,"v":147100},{"d":"2020-10-16","o":7.62,"h":7.68,"l":7.57,"c":7.6,"v":103700},{"d":"2020-10-19","o":7.64,"h":7.69,"l":7.47,"c":7.51,"v":115600},{"d":"2020-10-20","o":7.47,"h":7.64,"l":7.47,"c":7.62,"v":117300},{"d":"2020-10-21","o":7.64,"h":7.7,"l":7.63,"c":7.69,"v":179600},{"d":"2020-10-22","o":7.72,"h":7.72,"l":7.55,"c":7.62,"v":104000},{"d":"2020-10-23","o":7.67,"h":7.67,"l":7.62,"c":7.67,"v":124800},{"d":"2020-10-26","o":7.63,"h":7.66,"l":7.45,"c":7.54,"v":103600},{"d":"2020-10-27","o":7.6,"h":7.6,"l":7.43,"c":7.46,"v":102500},{"d":"2020-10-28","o":7.33,"h":7.34,"l":7.06,"c":7.09,"v":347600},{"d":"2020-10-29","o":7.12,"h":7.24,"l":7.06,"c":7.19,"v":188800},{"d":"2020-10-30","o":7.11,"h":7.26,"l":7.04,"c":7.2,"v":304900},{"d":"2020-11-02","o":7.26,"h":7.32,"l":7.18,"c":7.24,"v":233000},{"d":"2020-11-03","o":7.3,"h":7.47,"l":7.3,"c":7.42,"v":191400},{"d":"2020-11-04","o":7.53,"h":7.73,"l":7.47,"c":7.65,"v":141000},{"d":"2020-11-05","o":7.84,"h":8,"l":7.76,"c":7.95,"v":225500},{"d":"2020-11-06","o":7.93,"h":8,"l":7.85,"c":7.94,"v":201400},{"d":"2020-11-09","o":8.16,"h":8.22,"l":7.92,"c":7.92,"v":179300},{"d":"2020-11-10","o":7.98,"h":8.23,"l":7.9,"c":8.21,"v":292900},{"d":"2020-11-11","o":8.22,"h":8.56,"l":8.22,"c":8.4,"v":482300},{"d":"2020-11-12","o":8.01,"h":8.24,"l":7.85,"c":8.15,"v":257200},{"d":"2020-11-13","o":8.08,"h":8.17,"l":7.87,"c":7.99,"v":298900},{"d":"2020-11-16","o":8.08,"h":8.23,"l":8,"c":8.14,"v":236000},{"d":"2020-11-17","o":8.13,"h":8.26,"l":8,"c":8.25,"v":182300},{"d":"2020-11-18","o":8.22,"h":8.3,"l":8.13,"c":8.13,"v":201700},{"d":"2020-11-19","o":8.07,"h":8.19,"l":8.05,"c":8.12,"v":129600},{"d":"2020-11-20","o":8.12,"h":8.27,"l":8.11,"c":8.21,"v":158800},{"d":"2020-11-23","o":8.3,"h":8.3,"l":8.2,"c":8.27,"v":167400},{"d":"2020-11-24","o":8.3,"h":8.38,"l":8.19,"c":8.23,"v":249000},{"d":"2020-11-25","o":8.25,"h":8.26,"l":8.08,"c":8.15,"v":170700},{"d":"2020-11-27","o":8.16,"h":8.18,"l":8.08,"c":8.13,"v":87700},{"d":"2020-11-30","o":8.13,"h":8.19,"l":8,"c":8.05,"v":165100},{"d":"2020-12-01","o":8.09,"h":8.31,"l":8.03,"c":8.31,"v":166200},{"d":"2020-12-02","o":8.29,"h":8.31,"l":8.1,"c":8.19,"v":127700},{"d":"2020-12-03","o":8.23,"h":8.33,"l":8.19,"c":8.25,"v":94800},{"d":"2020-12-04","o":8.32,"h":8.41,"l":8.31,"c":8.41,"v":147300},{"d":"2020-12-07","o":8.44,"h":8.47,"l":8.14,"c":8.25,"v":192600},{"d":"2020-12-08","o":8.31,"h":8.49,"l":8.21,"c":8.24,"v":181000},{"d":"2020-12-09","o":8.24,"h":8.31,"l":7.91,"c":7.95,"v":229800},{"d":"2020-12-10","o":7.91,"h":7.96,"l":7.73,"c":7.78,"v":249600},{"d":"2020-12-11","o":7.83,"h":7.86,"l":7.62,"c":7.86,"v":244500},{"d":"2020-12-14","o":7.96,"h":8.16,"l":7.94,"c":8.16,"v":171200},{"d":"2020-12-15","o":8.24,"h":8.34,"l":8.16,"c":8.34,"v":179400},{"d":"2020-12-16","o":8.37,"h":8.42,"l":8.32,"c":8.39,"v":130800},{"d":"2020-12-17","o":8.46,"h":8.61,"l":8.4,"c":8.61,"v":183800},{"d":"2020-12-18","o":8.65,"h":8.75,"l":8.6,"c":8.74,"v":131300},{"d":"2020-12-21","o":8.68,"h":8.7,"l":8.6,"c":8.64,"v":110200},{"d":"2020-12-22","o":8.67,"h":8.77,"l":8.62,"c":8.74,"v":69800},{"d":"2020-12-23","o":8.76,"h":8.94,"l":8.75,"c":8.79,"v":137600},{"d":"2020-12-24","o":8.83,"h":8.85,"l":8.6,"c":8.73,"v":80800},{"d":"2020-12-28","o":8.73,"h":8.84,"l":8.53,"c":8.58,"v":157300},{"d":"2020-12-29","o":8.5,"h":8.56,"l":8.34,"c":8.41,"v":189800},{"d":"2020-12-30","o":8.42,"h":8.42,"l":8.2,"c":8.2,"v":251400},{"d":"2020-12-31","o":8.19,"h":8.25,"l":8.12,"c":8.2,"v":172000},{"d":"2021-01-04","o":8.24,"h":8.35,"l":8,"c":8.06,"v":184600},{"d":"2021-01-05","o":8.03,"h":8.17,"l":8.01,"c":8.17,"v":156600},{"d":"2021-01-06","o":8.14,"h":8.25,"l":8.05,"c":8.13,"v":145500},{"d":"2021-01-07","o":8.17,"h":8.48,"l":8.13,"c":8.45,"v":162700},{"d":"2021-01-08","o":8.48,"h":8.62,"l":8.45,"c":8.6,"v":112800},{"d":"2021-01-11","o":8.51,"h":8.6,"l":8.46,"c":8.57,"v":110900},{"d":"2021-01-12","o":8.64,"h":8.79,"l":8.6,"c":8.78,"v":178600},{"d":"2021-01-13","o":8.74,"h":8.84,"l":8.74,"c":8.75,"v":72900},{"d":"2021-01-14","o":8.76,"h":8.88,"l":8.75,"c":8.87,"v":123400},{"d":"2021-01-15","o":8.82,"h":8.95,"l":8.75,"c":8.94,"v":121700},{"d":"2021-01-19","o":9.1,"h":9.34,"l":9,"c":9.32,"v":360400},{"d":"2021-01-20","o":9.45,"h":9.45,"l":9.2,"c":9.33,"v":303600},{"d":"2021-01-21","o":9.28,"h":9.33,"l":9.05,"c":9.11,"v":208400},{"d":"2021-01-22","o":9.06,"h":9.07,"l":8.76,"c":8.9,"v":276000},{"d":"2021-01-25","o":8.94,"h":8.99,"l":8.79,"c":8.86,"v":193200},{"d":"2021-01-26","o":8.85,"h":8.91,"l":8.71,"c":8.76,"v":166500},{"d":"2021-01-27","o":8.67,"h":8.71,"l":8.5,"c":8.51,"v":172500},{"d":"2021-01-28","o":8.51,"h":8.72,"l":8.51,"c":8.58,"v":177500},{"d":"2021-01-29","o":8.58,"h":8.63,"l":8.22,"c":8.31,"v":262100},{"d":"2021-02-01","o":8.48,"h":8.63,"l":8.38,"c":8.63,"v":329300},{"d":"2021-02-02","o":8.74,"h":8.92,"l":8.67,"c":8.91,"v":191200},{"d":"2021-02-03","o":9.03,"h":9.03,"l":8.79,"c":8.97,"v":205500},{"d":"2021-02-04","o":9.05,"h":9.14,"l":8.99,"c":9.14,"v":261600},{"d":"2021-02-05","o":9.23,"h":9.37,"l":9.18,"c":9.28,"v":276700},{"d":"2021-02-08","o":9.34,"h":9.34,"l":9.2,"c":9.21,"v":156000},{"d":"2021-02-09","o":9.24,"h":9.32,"l":9.2,"c":9.25,"v":143700},{"d":"2021-02-10","o":9.33,"h":9.4,"l":9.25,"c":9.39,"v":152700},{"d":"2021-02-11","o":9.42,"h":9.44,"l":9.13,"c":9.2,"v":290400},{"d":"2021-02-12","o":9.26,"h":9.26,"l":9.15,"c":9.17,"v":112700},{"d":"2021-02-16","o":9.3,"h":9.33,"l":9.17,"c":9.22,"v":95200},{"d":"2021-02-17","o":9.25,"h":9.25,"l":9.07,"c":9.19,"v":119500},{"d":"2021-02-18","o":9.11,"h":9.14,"l":9.03,"c":9.08,"v":102500},{"d":"2021-02-19","o":9.12,"h":9.3,"l":9.12,"c":9.22,"v":114200},{"d":"2021-02-22","o":9.22,"h":9.24,"l":9.03,"c":9.09,"v":106300},{"d":"2021-02-23","o":9.06,"h":9.06,"l":8.74,"c":9,"v":189600},{"d":"2021-02-24","o":9.05,"h":9.06,"l":8.96,"c":9.04,"v":110300},{"d":"2021-02-25","o":9.04,"h":9.09,"l":8.81,"c":8.91,"v":137300},{"d":"2021-02-26","o":8.95,"h":8.99,"l":8.81,"c":8.95,"v":119200},{"d":"2021-03-01","o":9.07,"h":9.28,"l":9.05,"c":9.28,"v":152100},{"d":"2021-03-02","o":9.29,"h":9.36,"l":9.21,"c":9.31,"v":189200},{"d":"2021-03-03","o":9.29,"h":9.29,"l":9.01,"c":9.03,"v":111700},{"d":"2021-03-04","o":9.03,"h":9.09,"l":8.76,"c":8.87,"v":247000},{"d":"2021-03-05","o":8.89,"h":8.92,"l":8.55,"c":8.83,"v":277900},{"d":"2021-03-08","o":8.85,"h":8.9,"l":8.67,"c":8.7,"v":212900},{"d":"2021-03-09","o":8.86,"h":8.91,"l":8.71,"c":8.76,"v":365400},{"d":"2021-03-10","o":8.8,"h":8.86,"l":8.72,"c":8.72,"v":154700},{"d":"2021-03-11","o":8.77,"h":8.95,"l":8.77,"c":8.81,"v":198400},{"d":"2021-03-12","o":8.77,"h":8.8,"l":8.72,"c":8.73,"v":138200},{"d":"2021-03-15","o":8.99,"h":9.02,"l":8.85,"c":8.96,"v":300400},{"d":"2021-03-16","o":9.05,"h":9.05,"l":8.9,"c":8.96,"v":116500},{"d":"2021-03-17","o":8.88,"h":8.96,"l":8.81,"c":8.92,"v":87100},{"d":"2021-03-18","o":8.91,"h":8.98,"l":8.8,"c":8.83,"v":79700},{"d":"2021-03-19","o":8.8,"h":8.9,"l":8.78,"c":8.85,"v":162800},{"d":"2021-03-22","o":8.88,"h":8.88,"l":8.72,"c":8.72,"v":166600},{"d":"2021-03-23","o":8.73,"h":8.8,"l":8.73,"c":8.76,"v":133800},{"d":"2021-03-24","o":8.79,"h":8.8,"l":8.67,"c":8.68,"v":133600},{"d":"2021-03-25","o":8.65,"h":8.68,"l":8.52,"c":8.62,"v":156900},{"d":"2021-03-26","o":8.62,"h":8.73,"l":8.61,"c":8.72,"v":117100},{"d":"2021-03-29","o":8.72,"h":8.73,"l":8.61,"c":8.61,"v":96200},{"d":"2021-03-30","o":8.58,"h":8.58,"l":8.48,"c":8.52,"v":149600},{"d":"2021-03-31","o":8.62,"h":8.72,"l":8.47,"c":8.61,"v":182700},{"d":"2021-04-01","o":8.68,"h":8.71,"l":8.56,"c":8.63,"v":112900},{"d":"2021-04-05","o":8.66,"h":8.72,"l":8.64,"c":8.67,"v":160900},{"d":"2021-04-06","o":8.67,"h":8.87,"l":8.33,"c":8.76,"v":95900},{"d":"2021-04-07","o":8.76,"h":8.79,"l":8.55,"c":8.62,"v":160600},{"d":"2021-04-08","o":8.58,"h":8.67,"l":8.56,"c":8.59,"v":215500},{"d":"2021-04-09","o":8.61,"h":8.66,"l":8.55,"c":8.61,"v":129600},{"d":"2021-04-12","o":8.56,"h":8.69,"l":8.56,"c":8.64,"v":137300},{"d":"2021-04-13","o":8.67,"h":8.8,"l":8.65,"c":8.79,"v":143200},{"d":"2021-04-14","o":8.8,"h":8.9,"l":8.75,"c":8.88,"v":110100},{"d":"2021-04-15","o":8.95,"h":9.1,"l":8.92,"c":9.06,"v":153400},{"d":"2021-04-16","o":9.09,"h":9.2,"l":9.05,"c":9.13,"v":136500},{"d":"2021-04-19","o":9.14,"h":9.2,"l":9.07,"c":9.17,"v":152000},{"d":"2021-04-20","o":9.04,"h":9.15,"l":8.97,"c":9.05,"v":216500},{"d":"2021-04-21","o":9.2,"h":9.26,"l":9.05,"c":9.26,"v":153900},{"d":"2021-04-22","o":9.2,"h":9.2,"l":8.93,"c":8.93,"v":121900},{"d":"2021-04-23","o":8.99,"h":9.06,"l":8.96,"c":9.01,"v":117700},{"d":"2021-04-26","o":9.03,"h":9.09,"l":8.94,"c":8.94,"v":136700},{"d":"2021-04-27","o":8.95,"h":9.08,"l":8.95,"c":9.02,"v":102800},{"d":"2021-04-28","o":9.06,"h":9.11,"l":9,"c":9.1,"v":79800},{"d":"2021-04-29","o":9.16,"h":9.16,"l":9.07,"c":9.15,"v":104700},{"d":"2021-04-30","o":9.17,"h":9.27,"l":9.1,"c":9.27,"v":117100},{"d":"2021-05-03","o":9.3,"h":9.31,"l":9.13,"c":9.24,"v":116000},{"d":"2021-05-04","o":9.2,"h":9.2,"l":9.1,"c":9.12,"v":81900},{"d":"2021-05-05","o":9.15,"h":9.21,"l":9.01,"c":9.05,"v":72500},{"d":"2021-05-06","o":9.05,"h":9.16,"l":9.03,"c":9.08,"v":115300},{"d":"2021-05-07","o":9.08,"h":9.14,"l":8.98,"c":8.98,"v":176600},{"d":"2021-05-10","o":8.98,"h":9.1,"l":8.94,"c":8.94,"v":175600},{"d":"2021-05-11","o":8.63,"h":8.74,"l":8.5,"c":8.5,"v":309000},{"d":"2021-05-12","o":8.5,"h":8.65,"l":8.3,"c":8.34,"v":188500},{"d":"2021-05-13","o":8.39,"h":8.53,"l":8.33,"c":8.35,"v":118400},{"d":"2021-05-14","o":8.35,"h":8.67,"l":8.35,"c":8.61,"v":165200},{"d":"2021-05-17","o":8.6,"h":8.95,"l":8.6,"c":8.92,"v":147200},{"d":"2021-05-18","o":8.85,"h":9.15,"l":8.85,"c":9.09,"v":232300},{"d":"2021-05-19","o":8.94,"h":9.16,"l":8.86,"c":9.15,"v":451500},{"d":"2021-05-20","o":9.15,"h":9.3,"l":9.12,"c":9.28,"v":364500},{"d":"2021-05-21","o":8.63,"h":8.66,"l":8.41,"c":8.45,"v":833100},{"d":"2021-05-24","o":8.47,"h":8.65,"l":8.46,"c":8.64,"v":263200},{"d":"2021-05-25","o":8.67,"h":8.98,"l":8.65,"c":8.85,"v":222100},{"d":"2021-05-26","o":8.88,"h":8.93,"l":8.78,"c":8.91,"v":180700},{"d":"2021-05-27","o":8.92,"h":9.07,"l":8.8,"c":8.84,"v":175200},{"d":"2021-05-28","o":8.85,"h":9.05,"l":8.65,"c":8.8,"v":154100},{"d":"2021-06-01","o":9,"h":9,"l":8.75,"c":8.76,"v":142400},{"d":"2021-06-02","o":8.78,"h":9,"l":8.65,"c":8.67,"v":153300},{"d":"2021-06-03","o":8.65,"h":8.69,"l":8.42,"c":8.44,"v":242800},{"d":"2021-06-04","o":8.45,"h":8.65,"l":8.42,"c":8.65,"v":296900},{"d":"2021-06-07","o":8.64,"h":8.92,"l":8.64,"c":8.81,"v":242300},{"d":"2021-06-08","o":8.9,"h":8.91,"l":8.81,"c":8.84,"v":111900},{"d":"2021-06-09","o":8.93,"h":8.94,"l":8.66,"c":8.68,"v":143900},{"d":"2021-06-10","o":8.81,"h":8.9,"l":8.68,"c":8.72,"v":142100},{"d":"2021-06-11","o":8.72,"h":8.88,"l":8.7,"c":8.83,"v":97600},{"d":"2021-06-14","o":8.9,"h":9,"l":8.83,"c":8.94,"v":108600},{"d":"2021-06-15","o":9,"h":9,"l":8.81,"c":8.93,"v":91600},{"d":"2021-06-16","o":9,"h":9,"l":8.68,"c":8.82,"v":110600},{"d":"2021-06-17","o":8.83,"h":8.89,"l":8.83,"c":8.83,"v":78100},{"d":"2021-06-18","o":8.91,"h":8.91,"l":8.72,"c":8.72,"v":73600},{"d":"2021-06-21","o":8.9,"h":8.9,"l":8.74,"c":8.79,"v":125300},{"d":"2021-06-22","o":8.81,"h":8.9,"l":8.75,"c":8.77,"v":128200},{"d":"2021-06-23","o":8.77,"h":8.77,"l":8.5,"c":8.5,"v":247100},{"d":"2021-06-24","o":8.62,"h":8.65,"l":8.5,"c":8.51,"v":222200},{"d":"2021-06-25","o":8.58,"h":8.76,"l":8.55,"c":8.68,"v":232000},{"d":"2021-06-28","o":8.8,"h":8.8,"l":8.65,"c":8.75,"v":306900},{"d":"2021-06-29","o":8.8,"h":8.93,"l":8.77,"c":8.93,"v":276400},{"d":"2021-06-30","o":8.85,"h":8.94,"l":8.85,"c":8.89,"v":203800},{"d":"2021-07-01","o":8.92,"h":8.92,"l":8.77,"c":8.79,"v":189400},{"d":"2021-07-02","o":8.85,"h":8.86,"l":8.79,"c":8.85,"v":130900},{"d":"2021-07-06","o":8.9,"h":8.93,"l":8.86,"c":8.92,"v":172000},{"d":"2021-07-07","o":8.92,"h":9.2,"l":8.9,"c":9.1,"v":246200},{"d":"2021-07-08","o":9.02,"h":9.02,"l":8.6,"c":8.65,"v":447300},{"d":"2021-07-09","o":8.55,"h":8.7,"l":8.5,"c":8.61,"v":1167800},{"d":"2021-07-12","o":8.66,"h":8.67,"l":8.63,"c":8.64,"v":462000},{"d":"2021-07-13","o":8.65,"h":8.73,"l":8.63,"c":8.66,"v":502600},{"d":"2021-07-14","o":8.72,"h":8.73,"l":8.63,"c":8.65,"v":326600},{"d":"2021-07-15","o":8.64,"h":8.64,"l":8.52,"c":8.55,"v":414000},{"d":"2021-07-16","o":8.62,"h":8.62,"l":8.49,"c":8.51,"v":260100},{"d":"2021-07-19","o":8.46,"h":8.46,"l":8.31,"c":8.43,"v":576600},{"d":"2021-07-20","o":8.47,"h":8.63,"l":8.47,"c":8.61,"v":225000},{"d":"2021-07-21","o":8.66,"h":8.66,"l":8.61,"c":8.64,"v":336100},{"d":"2021-07-22","o":8.52,"h":8.53,"l":8.46,"c":8.47,"v":150700},{"d":"2021-07-23","o":8.49,"h":8.55,"l":8.45,"c":8.54,"v":249100},{"d":"2021-07-26","o":8.55,"h":8.58,"l":8.48,"c":8.5,"v":184900},{"d":"2021-07-27","o":8.52,"h":8.53,"l":8.35,"c":8.42,"v":265300},{"d":"2021-07-28","o":8.43,"h":8.49,"l":8.41,"c":8.48,"v":169200},{"d":"2021-07-29","o":8.51,"h":8.55,"l":8.48,"c":8.5,"v":194600},{"d":"2021-07-30","o":8.49,"h":8.52,"l":8.42,"c":8.51,"v":184900},{"d":"2021-08-02","o":8.55,"h":8.57,"l":8.5,"c":8.52,"v":209900},{"d":"2021-08-03","o":8.57,"h":8.57,"l":8.46,"c":8.5,"v":168800},{"d":"2021-08-04","o":8.52,"h":8.53,"l":8.49,"c":8.52,"v":140100},{"d":"2021-08-05","o":8.49,"h":8.54,"l":8.49,"c":8.51,"v":196100},{"d":"2021-08-06","o":8.53,"h":8.56,"l":8.52,"c":8.55,"v":126800},{"d":"2021-08-09","o":8.58,"h":8.62,"l":8.56,"c":8.6,"v":238500},{"d":"2021-08-10","o":8.63,"h":8.64,"l":8.56,"c":8.6,"v":160000},{"d":"2021-08-11","o":8.64,"h":8.64,"l":8.59,"c":8.61,"v":206900},{"d":"2021-08-12","o":8.63,"h":8.64,"l":8.6,"c":8.64,"v":122800},{"d":"2021-08-13","o":8.64,"h":8.66,"l":8.63,"c":8.65,"v":125700},{"d":"2021-08-16","o":8.66,"h":8.74,"l":8.59,"c":8.66,"v":200400},{"d":"2021-08-17","o":8.64,"h":8.64,"l":8.58,"c":8.59,"v":236100},{"d":"2021-08-18","o":8.58,"h":8.61,"l":8.51,"c":8.52,"v":229200},{"d":"2021-08-19","o":8.47,"h":8.51,"l":8.43,"c":8.47,"v":324700},{"d":"2021-08-20","o":8.5,"h":8.53,"l":8.46,"c":8.52,"v":283000},{"d":"2021-08-23","o":8.58,"h":8.62,"l":8.56,"c":8.59,"v":234100},{"d":"2021-08-24","o":8.64,"h":8.66,"l":8.58,"c":8.66,"v":381000},{"d":"2021-08-25","o":8.66,"h":8.69,"l":8.65,"c":8.67,"v":255000},{"d":"2021-08-26","o":8.67,"h":8.7,"l":8.61,"c":8.62,"v":274600},{"d":"2021-08-27","o":8.62,"h":8.73,"l":8.62,"c":8.72,"v":193500},{"d":"2021-08-30","o":8.76,"h":8.79,"l":8.74,"c":8.76,"v":370400},{"d":"2021-08-31","o":8.76,"h":8.77,"l":8.74,"c":8.77,"v":138900},{"d":"2021-09-01","o":8.8,"h":8.84,"l":8.78,"c":8.81,"v":220300},{"d":"2021-09-02","o":8.84,"h":8.88,"l":8.83,"c":8.85,"v":149400},{"d":"2021-09-03","o":8.88,"h":8.88,"l":8.86,"c":8.88,"v":128500},{"d":"2021-09-07","o":8.9,"h":8.94,"l":8.88,"c":8.91,"v":301600},{"d":"2021-09-08","o":8.92,"h":8.95,"l":8.84,"c":8.89,"v":235200},{"d":"2021-09-09","o":8.91,"h":8.94,"l":8.84,"c":8.87,"v":237100},{"d":"2021-09-10","o":8.91,"h":8.93,"l":8.82,"c":8.82,"v":132600},{"d":"2021-09-13","o":8.9,"h":8.9,"l":8.77,"c":8.81,"v":173600},{"d":"2021-09-14","o":8.86,"h":8.86,"l":8.75,"c":8.77,"v":134200},{"d":"2021-09-15","o":8.8,"h":8.85,"l":8.79,"c":8.85,"v":156800},{"d":"2021-09-16","o":8.86,"h":8.87,"l":8.78,"c":8.81,"v":171700},{"d":"2021-09-17","o":8.81,"h":8.85,"l":8.78,"c":8.8,"v":98200},{"d":"2021-09-20","o":8.7,"h":8.73,"l":8.53,"c":8.68,"v":420700},{"d":"2021-09-21","o":8.75,"h":8.75,"l":8.69,"c":8.73,"v":210000},{"d":"2021-09-22","o":8.81,"h":8.89,"l":8.76,"c":8.87,"v":316700},{"d":"2021-09-23","o":8.91,"h":9.01,"l":8.9,"c":8.92,"v":302200},{"d":"2021-09-24","o":8.88,"h":8.95,"l":8.85,"c":8.93,"v":185800},{"d":"2021-09-27","o":8.96,"h":8.97,"l":8.9,"c":8.94,"v":205900},{"d":"2021-09-28","o":8.88,"h":8.89,"l":8.71,"c":8.73,"v":189600},{"d":"2021-09-29","o":8.76,"h":8.78,"l":8.72,"c":8.73,"v":134800},{"d":"2021-09-30","o":8.77,"h":8.78,"l":8.63,"c":8.63,"v":161200},{"d":"2021-10-01","o":8.69,"h":8.75,"l":8.58,"c":8.69,"v":191900},{"d":"2021-10-04","o":8.69,"h":8.69,"l":8.51,"c":8.53,"v":250500},{"d":"2021-10-05","o":8.53,"h":8.64,"l":8.53,"c":8.57,"v":165900},{"d":"2021-10-06","o":8.54,"h":8.59,"l":8.48,"c":8.56,"v":282700},{"d":"2021-10-07","o":8.67,"h":8.7,"l":8.63,"c":8.66,"v":190300},{"d":"2021-10-08","o":8.74,"h":8.75,"l":8.6,"c":8.61,"v":229700},{"d":"2021-10-11","o":8.6,"h":8.64,"l":8.6,"c":8.61,"v":268900},{"d":"2021-10-12","o":8.62,"h":8.76,"l":8.58,"c":8.73,"v":549400},{"d":"2021-10-13","o":8.77,"h":8.82,"l":8.72,"c":8.81,"v":394100},{"d":"2021-10-14","o":8.82,"h":8.98,"l":8.82,"c":8.96,"v":429100},{"d":"2021-10-15","o":9,"h":9.07,"l":8.98,"c":9.03,"v":341200},{"d":"2021-10-18","o":9.04,"h":9.08,"l":9.01,"c":9.08,"v":299100},{"d":"2021-10-19","o":9.13,"h":9.16,"l":9.1,"c":9.13,"v":353300},{"d":"2021-10-20","o":9.15,"h":9.22,"l":9.13,"c":9.17,"v":283700},{"d":"2021-10-21","o":9.14,"h":9.21,"l":9.13,"c":9.2,"v":203800},{"d":"2021-10-22","o":9.22,"h":9.27,"l":9.2,"c":9.26,"v":193000},{"d":"2021-10-25","o":9.29,"h":9.34,"l":9.24,"c":9.33,"v":262700},{"d":"2021-10-26","o":9.39,"h":9.4,"l":9.3,"c":9.35,"v":292400},{"d":"2021-10-27","o":9.43,"h":9.45,"l":9.28,"c":9.28,"v":299800},{"d":"2021-10-28","o":9.35,"h":9.4,"l":9.3,"c":9.4,"v":142900},{"d":"2021-10-29","o":9.4,"h":9.45,"l":9.38,"c":9.41,"v":200100},{"d":"2021-11-01","o":9.44,"h":9.51,"l":9.43,"c":9.49,"v":221200},{"d":"2021-11-02","o":9.51,"h":9.53,"l":9.42,"c":9.49,"v":232100},{"d":"2021-11-03","o":9.49,"h":9.55,"l":9.42,"c":9.54,"v":163500},{"d":"2021-11-04","o":9.53,"h":9.81,"l":9.51,"c":9.61,"v":422500},{"d":"2021-11-05","o":9.69,"h":9.78,"l":9.56,"c":9.7,"v":210800},{"d":"2021-11-08","o":9.68,"h":9.82,"l":9.68,"c":9.81,"v":364600},{"d":"2021-11-09","o":9.93,"h":10,"l":9.86,"c":9.98,"v":567200},{"d":"2021-11-10","o":10,"h":10.01,"l":9.6,"c":9.7,"v":351000},{"d":"2021-11-11","o":9.8,"h":9.88,"l":9.79,"c":9.82,"v":219700},{"d":"2021-11-12","o":9.9,"h":10.04,"l":9.89,"c":10.03,"v":242600},{"d":"2021-11-15","o":10.16,"h":10.2,"l":9.93,"c":9.96,"v":314400},{"d":"2021-11-16","o":10.04,"h":10.07,"l":9.98,"c":10.01,"v":264700},{"d":"2021-11-17","o":10.01,"h":10.05,"l":9.6,"c":9.72,"v":389500},{"d":"2021-11-18","o":9.37,"h":9.37,"l":9.06,"c":9.11,"v":424800},{"d":"2021-11-19","o":9.11,"h":9.13,"l":8.92,"c":8.97,"v":244500},{"d":"2021-11-22","o":8.98,"h":9.09,"l":8.9,"c":9.04,"v":378000},{"d":"2021-11-23","o":9.05,"h":9.1,"l":8.98,"c":9.08,"v":333400},{"d":"2021-11-24","o":9.12,"h":9.14,"l":9.02,"c":9.1,"v":349000},{"d":"2021-11-26","o":9.02,"h":9.05,"l":8.92,"c":8.98,"v":218700},{"d":"2021-11-29","o":9.04,"h":9.08,"l":8.9,"c":8.91,"v":311800},{"d":"2021-11-30","o":8.9,"h":8.96,"l":8.81,"c":8.88,"v":347200},{"d":"2021-12-01","o":8.97,"h":9.03,"l":8.79,"c":8.81,"v":250500},{"d":"2021-12-02","o":8.79,"h":8.91,"l":8.76,"c":8.78,"v":255600},{"d":"2021-12-03","o":8.82,"h":8.83,"l":8.3,"c":8.37,"v":614900},{"d":"2021-12-06","o":8.46,"h":8.71,"l":8.4,"c":8.7,"v":355100},{"d":"2021-12-07","o":8.79,"h":8.84,"l":8.75,"c":8.76,"v":199500},{"d":"2021-12-08","o":8.86,"h":8.98,"l":8.83,"c":8.97,"v":217000},{"d":"2021-12-09","o":8.95,"h":8.96,"l":8.79,"c":8.8,"v":109100},{"d":"2021-12-10","o":8.8,"h":8.85,"l":8.6,"c":8.65,"v":220100},{"d":"2021-12-13","o":8.67,"h":8.74,"l":8.62,"c":8.7,"v":143000},{"d":"2021-12-14","o":8.7,"h":8.74,"l":8.59,"c":8.61,"v":172000},{"d":"2021-12-15","o":8.61,"h":8.8,"l":8.59,"c":8.79,"v":135800},{"d":"2021-12-16","o":8.84,"h":8.85,"l":8.71,"c":8.73,"v":153600},{"d":"2021-12-17","o":8.69,"h":8.73,"l":8.56,"c":8.7,"v":136200},{"d":"2021-12-20","o":8.56,"h":8.66,"l":8.55,"c":8.64,"v":191800},{"d":"2021-12-21","o":8.7,"h":8.75,"l":8.62,"c":8.7,"v":148900},{"d":"2021-12-22","o":8.7,"h":8.92,"l":8.7,"c":8.92,"v":156100},{"d":"2021-12-23","o":9,"h":9.13,"l":8.93,"c":9.02,"v":212100},{"d":"2021-12-27","o":9.01,"h":9.12,"l":9.01,"c":9.1,"v":170400},{"d":"2021-12-28","o":9.15,"h":9.26,"l":9.14,"c":9.2,"v":167700},{"d":"2021-12-29","o":9.2,"h":9.23,"l":9.07,"c":9.1,"v":140400},{"d":"2021-12-30","o":9.09,"h":9.22,"l":9.09,"c":9.1,"v":175100},{"d":"2021-12-31","o":9.07,"h":9.13,"l":9,"c":9,"v":137800},{"d":"2022-01-03","o":9,"h":9.09,"l":8.89,"c":8.91,"v":245400},{"d":"2022-01-04","o":8.99,"h":9,"l":8.91,"c":8.95,"v":215500},{"d":"2022-01-05","o":8.95,"h":8.96,"l":8.62,"c":8.67,"v":214500},{"d":"2022-01-06","o":8.7,"h":8.79,"l":8.59,"c":8.72,"v":243300},{"d":"2022-01-07","o":8.69,"h":8.71,"l":8.5,"c":8.55,"v":231000},{"d":"2022-01-10","o":8.48,"h":8.5,"l":8.12,"c":8.25,"v":707600},{"d":"2022-01-11","o":8.23,"h":8.36,"l":8.14,"c":8.18,"v":302300},{"d":"2022-01-12","o":8.25,"h":8.31,"l":8.12,"c":8.22,"v":548500},{"d":"2022-01-13","o":8.25,"h":8.25,"l":7.99,"c":8.01,"v":461100},{"d":"2022-01-14","o":7.98,"h":8.07,"l":7.92,"c":8,"v":321900},{"d":"2022-01-18","o":8,"h":8,"l":7.7,"c":7.72,"v":652100},{"d":"2022-01-19","o":7.81,"h":7.82,"l":7.7,"c":7.73,"v":351700},{"d":"2022-01-20","o":7.65,"h":7.79,"l":7.53,"c":7.53,"v":418500},{"d":"2022-01-21","o":7.5,"h":7.52,"l":7.01,"c":7.06,"v":616700},{"d":"2022-01-24","o":7,"h":7.09,"l":6.67,"c":7.08,"v":700400},{"d":"2022-01-25","o":7.01,"h":7.09,"l":6.85,"c":6.97,"v":477600},{"d":"2022-01-26","o":7.06,"h":7.5,"l":7.02,"c":7.13,"v":648000},{"d":"2022-01-27","o":7.31,"h":7.31,"l":6.91,"c":7,"v":413300},{"d":"2022-01-28","o":7.03,"h":7.08,"l":6.85,"c":7.08,"v":424300},{"d":"2022-01-31","o":7.11,"h":7.35,"l":7.1,"c":7.34,"v":275400},{"d":"2022-02-01","o":7.39,"h":7.39,"l":7.22,"c":7.28,"v":604000},{"d":"2022-02-02","o":7.34,"h":7.39,"l":7.23,"c":7.3,"v":640500},{"d":"2022-02-03","o":7.24,"h":7.24,"l":7.05,"c":7.07,"v":540300},{"d":"2022-02-04","o":7.1,"h":7.15,"l":7.02,"c":7.09,"v":587500},{"d":"2022-02-07","o":7.13,"h":7.18,"l":7.06,"c":7.09,"v":331700},{"d":"2022-02-08","o":7.1,"h":7.2,"l":7.06,"c":7.12,"v":352800},{"d":"2022-02-09","o":7.2,"h":7.26,"l":7.1,"c":7.15,"v":1112300},{"d":"2022-02-10","o":7.14,"h":7.23,"l":7.04,"c":7.08,"v":403400},{"d":"2022-02-11","o":7.08,"h":7.13,"l":6.88,"c":6.95,"v":320200},{"d":"2022-02-14","o":6.9,"h":6.93,"l":6.78,"c":6.8,"v":441500},{"d":"2022-02-15","o":6.87,"h":6.99,"l":6.87,"c":6.99,"v":234300},{"d":"2022-02-16","o":6.99,"h":7.03,"l":6.91,"c":7.01,"v":245000},{"d":"2022-02-17","o":6.98,"h":7,"l":6.8,"c":6.81,"v":229800},{"d":"2022-02-18","o":6.85,"h":6.87,"l":6.73,"c":6.73,"v":256800},{"d":"2022-02-22","o":6.7,"h":6.75,"l":6.55,"c":6.65,"v":303300},{"d":"2022-02-23","o":6.7,"h":6.74,"l":6.55,"c":6.57,"v":261100},{"d":"2022-02-24","o":6.25,"h":6.69,"l":6.21,"c":6.66,"v":695500},{"d":"2022-02-25","o":6.73,"h":6.88,"l":6.66,"c":6.88,"v":378400},{"d":"2022-02-28","o":6.8,"h":6.97,"l":6.8,"c":6.92,"v":281700},{"d":"2022-03-01","o":6.92,"h":6.98,"l":6.79,"c":6.85,"v":325600},{"d":"2022-03-02","o":6.87,"h":7.03,"l":6.84,"c":7.01,"v":234800},{"d":"2022-03-03","o":7.04,"h":7.1,"l":6.91,"c":6.94,"v":209900},{"d":"2022-03-04","o":6.93,"h":6.93,"l":6.77,"c":6.86,"v":197200},{"d":"2022-03-07","o":6.8,"h":6.86,"l":6.57,"c":6.58,"v":228700},{"d":"2022-03-08","o":6.55,"h":6.8,"l":6.55,"c":6.58,"v":372400},{"d":"2022-03-09","o":6.71,"h":6.88,"l":6.71,"c":6.79,"v":295200},{"d":"2022-03-10","o":6.76,"h":6.83,"l":6.66,"c":6.82,"v":208600},{"d":"2022-03-11","o":6.86,"h":6.93,"l":6.66,"c":6.67,"v":234100},{"d":"2022-03-14","o":6.66,"h":6.75,"l":6.45,"c":6.49,"v":312700},{"d":"2022-03-15","o":6.51,"h":6.67,"l":6.51,"c":6.67,"v":192000},{"d":"2022-03-16","o":6.75,"h":6.99,"l":6.75,"c":6.96,"v":287600},{"d":"2022-03-17","o":6.97,"h":7.2,"l":6.95,"c":7.2,"v":260000},{"d":"2022-03-18","o":7.22,"h":7.35,"l":7.18,"c":7.35,"v":271100},{"d":"2022-03-21","o":7.35,"h":7.41,"l":7.14,"c":7.17,"v":288100},{"d":"2022-03-22","o":7.24,"h":7.4,"l":7.22,"c":7.37,"v":205700},{"d":"2022-03-23","o":7.38,"h":7.54,"l":7.26,"c":7.47,"v":371200},{"d":"2022-03-24","o":7.47,"h":7.51,"l":7.39,"c":7.45,"v":182900},{"d":"2022-03-25","o":7.48,"h":7.57,"l":7.39,"c":7.44,"v":265000},{"d":"2022-03-28","o":7.43,"h":7.48,"l":7.28,"c":7.47,"v":365100},{"d":"2022-03-29","o":7.51,"h":7.65,"l":7.51,"c":7.59,"v":228300},{"d":"2022-03-30","o":7.57,"h":7.69,"l":7.52,"c":7.57,"v":189800},{"d":"2022-03-31","o":7.6,"h":7.65,"l":7.51,"c":7.54,"v":149000},{"d":"2022-04-01","o":7.53,"h":7.63,"l":7.5,"c":7.61,"v":225200},{"d":"2022-04-04","o":7.64,"h":7.7,"l":7.58,"c":7.62,"v":326400},{"d":"2022-04-05","o":7.66,"h":7.66,"l":7.5,"c":7.54,"v":265600},{"d":"2022-04-06","o":7.49,"h":7.49,"l":7.27,"c":7.38,"v":206100},{"d":"2022-04-07","o":7.33,"h":7.4,"l":7.22,"c":7.34,"v":291500},{"d":"2022-04-08","o":7.33,"h":7.4,"l":7.27,"c":7.35,"v":128000},{"d":"2022-04-11","o":7.32,"h":7.34,"l":7.27,"c":7.29,"v":122000},{"d":"2022-04-12","o":7.34,"h":7.37,"l":7.18,"c":7.24,"v":176500},{"d":"2022-04-13","o":7.2,"h":7.3,"l":7.17,"c":7.22,"v":207700},{"d":"2022-04-14","o":7.23,"h":7.24,"l":7.02,"c":7.04,"v":166900},{"d":"2022-04-18","o":7,"h":7.04,"l":6.91,"c":7,"v":294500},{"d":"2022-04-19","o":7,"h":7.24,"l":6.96,"c":7.24,"v":201300},{"d":"2022-04-20","o":7.29,"h":7.29,"l":7.14,"c":7.23,"v":126800},{"d":"2022-04-21","o":7.15,"h":7.27,"l":7.05,"c":7.09,"v":205000},{"d":"2022-04-22","o":7.05,"h":7.12,"l":6.88,"c":6.91,"v":197800},{"d":"2022-04-25","o":6.81,"h":6.85,"l":6.71,"c":6.84,"v":150200},{"d":"2022-04-26","o":6.8,"h":6.85,"l":6.61,"c":6.61,"v":130400},{"d":"2022-04-27","o":6.64,"h":6.74,"l":6.55,"c":6.58,"v":143700},{"d":"2022-04-28","o":6.63,"h":6.78,"l":6.53,"c":6.71,"v":132300},{"d":"2022-04-29","o":6.68,"h":6.76,"l":6.46,"c":6.5,"v":192100},{"d":"2022-05-02","o":6.48,"h":6.55,"l":6.38,"c":6.52,"v":158100},{"d":"2022-05-03","o":6.52,"h":6.58,"l":6.49,"c":6.5,"v":178700},{"d":"2022-05-04","o":6.49,"h":6.51,"l":6.33,"c":6.45,"v":319100},{"d":"2022-05-05","o":6.46,"h":6.46,"l":6.13,"c":6.22,"v":303900},{"d":"2022-05-06","o":6.18,"h":6.18,"l":5.93,"c":5.97,"v":399200},{"d":"2022-05-09","o":5.87,"h":5.93,"l":5.77,"c":5.8,"v":475600},{"d":"2022-05-10","o":5.88,"h":5.94,"l":5.66,"c":5.78,"v":304300},{"d":"2022-05-11","o":5.69,"h":5.82,"l":5.58,"c":5.58,"v":162800},{"d":"2022-05-12","o":5.51,"h":5.7,"l":5.42,"c":5.56,"v":365500},{"d":"2022-05-13","o":5.63,"h":5.74,"l":5.63,"c":5.74,"v":242800},{"d":"2022-05-16","o":5.73,"h":5.85,"l":5.66,"c":5.81,"v":213800},{"d":"2022-05-17","o":5.86,"h":5.99,"l":5.81,"c":5.97,"v":232600},{"d":"2022-05-18","o":5.91,"h":5.95,"l":5.67,"c":5.7,"v":179100},{"d":"2022-05-19","o":5.7,"h":5.84,"l":5.63,"c":5.73,"v":194300},{"d":"2022-05-20","o":5.74,"h":5.79,"l":5.53,"c":5.65,"v":308500},{"d":"2022-05-23","o":5.67,"h":5.75,"l":5.63,"c":5.7,"v":275100},{"d":"2022-05-24","o":5.7,"h":5.7,"l":5.51,"c":5.62,"v":303900},{"d":"2022-05-25","o":5.62,"h":5.8,"l":5.58,"c":5.79,"v":344900},{"d":"2022-05-26","o":5.81,"h":5.97,"l":5.81,"c":5.92,"v":188600},{"d":"2022-05-27","o":5.96,"h":6.07,"l":5.96,"c":6.05,"v":199600},{"d":"2022-05-31","o":6.09,"h":6.09,"l":5.96,"c":6.02,"v":204800},{"d":"2022-06-01","o":6.06,"h":6.1,"l":5.9,"c":5.96,"v":177800},{"d":"2022-06-02","o":5.92,"h":6.16,"l":5.92,"c":6.12,"v":230800},{"d":"2022-06-03","o":6.06,"h":6.1,"l":5.99,"c":6,"v":174600},{"d":"2022-06-06","o":6.11,"h":6.23,"l":6.06,"c":6.22,"v":402900},{"d":"2022-06-07","o":6.16,"h":6.24,"l":6.07,"c":6.12,"v":291800},{"d":"2022-06-08","o":6.18,"h":6.19,"l":6.07,"c":6.12,"v":296000},{"d":"2022-06-09","o":6.09,"h":6.12,"l":6.02,"c":6.04,"v":167600},{"d":"2022-06-10","o":5.91,"h":5.99,"l":5.8,"c":5.82,"v":209900},{"d":"2022-06-13","o":5.71,"h":5.73,"l":5.42,"c":5.46,"v":402800},{"d":"2022-06-14","o":5.5,"h":5.5,"l":5.32,"c":5.42,"v":222800},{"d":"2022-06-15","o":5.43,"h":5.54,"l":5.34,"c":5.43,"v":230200},{"d":"2022-06-16","o":5.35,"h":5.4,"l":5.09,"c":5.15,"v":383700},{"d":"2022-06-17","o":5.05,"h":5.18,"l":5.04,"c":5.13,"v":438800},{"d":"2022-06-21","o":5.28,"h":5.36,"l":5.21,"c":5.27,"v":304300},{"d":"2022-06-22","o":5.23,"h":5.36,"l":5.18,"c":5.28,"v":348800},{"d":"2022-06-23","o":5.3,"h":5.52,"l":5.28,"c":5.5,"v":269300},{"d":"2022-06-24","o":5.58,"h":5.81,"l":5.55,"c":5.8,"v":265200},{"d":"2022-06-27","o":5.87,"h":5.91,"l":5.78,"c":5.87,"v":211600},{"d":"2022-06-28","o":5.95,"h":6.05,"l":5.91,"c":5.95,"v":376300},{"d":"2022-06-29","o":5.94,"h":5.97,"l":5.85,"c":5.87,"v":179000},{"d":"2022-06-30","o":5.84,"h":5.9,"l":5.75,"c":5.83,"v":190900},{"d":"2022-07-01","o":5.87,"h":5.93,"l":5.8,"c":5.93,"v":137000},{"d":"2022-07-05","o":5.87,"h":6,"l":5.81,"c":6,"v":192800},{"d":"2022-07-06","o":6.02,"h":6.12,"l":5.99,"c":6.1,"v":219800},{"d":"2022-07-07","o":6.18,"h":6.2,"l":6.1,"c":6.19,"v":152000},{"d":"2022-07-08","o":6.16,"h":6.2,"l":6.09,"c":6.14,"v":132600},{"d":"2022-07-11","o":6.13,"h":6.16,"l":6.04,"c":6.08,"v":157500},{"d":"2022-07-12","o":6.08,"h":6.12,"l":5.91,"c":5.97,"v":147000},{"d":"2022-07-13","o":5.85,"h":5.98,"l":5.83,"c":5.92,"v":124100},{"d":"2022-07-14","o":5.86,"h":5.88,"l":5.8,"c":5.85,"v":96800},{"d":"2022-07-15","o":5.93,"h":6.02,"l":5.9,"c":6.02,"v":75100},{"d":"2022-07-18","o":6.07,"h":6.13,"l":5.95,"c":5.96,"v":171000},{"d":"2022-07-19","o":6.01,"h":6.12,"l":6,"c":6.06,"v":205500},{"d":"2022-07-20","o":6.11,"h":6.18,"l":6.06,"c":6.16,"v":143100},{"d":"2022-07-21","o":6.11,"h":6.11,"l":6.02,"c":6.08,"v":122200},{"d":"2022-07-22","o":6.12,"h":6.14,"l":6.06,"c":6.13,"v":117200},{"d":"2022-07-25","o":6.19,"h":6.19,"l":6.02,"c":6.05,"v":77100},{"d":"2022-07-26","o":6.04,"h":6.05,"l":5.93,"c":5.98,"v":114100},{"d":"2022-07-27","o":5.99,"h":6.18,"l":5.98,"c":6.15,"v":154400},{"d":"2022-07-28","o":6.16,"h":6.21,"l":6.08,"c":6.18,"v":151600},{"d":"2022-07-29","o":6.22,"h":6.4,"l":6.18,"c":6.34,"v":186200},{"d":"2022-08-01","o":6.31,"h":6.42,"l":6.26,"c":6.36,"v":181100},{"d":"2022-08-02","o":6.36,"h":6.44,"l":6.32,"c":6.41,"v":107500},{"d":"2022-08-03","o":6.41,"h":6.59,"l":6.35,"c":6.56,"v":160200},{"d":"2022-08-04","o":6.6,"h":6.6,"l":6.48,"c":6.57,"v":135200},{"d":"2022-08-05","o":6.46,"h":6.61,"l":6.4,"c":6.56,"v":206000},{"d":"2022-08-08","o":6.55,"h":6.71,"l":6.55,"c":6.59,"v":137800},{"d":"2022-08-09","o":6.56,"h":6.56,"l":6.46,"c":6.53,"v":144800},{"d":"2022-08-10","o":6.62,"h":6.74,"l":6.62,"c":6.68,"v":127900},{"d":"2022-08-11","o":6.72,"h":6.89,"l":6.72,"c":6.76,"v":235800},{"d":"2022-08-12","o":6.83,"h":6.9,"l":6.8,"c":6.9,"v":121500},{"d":"2022-08-15","o":6.84,"h":6.9,"l":6.72,"c":6.73,"v":172900},{"d":"2022-08-16","o":6.71,"h":6.78,"l":6.58,"c":6.59,"v":146200},{"d":"2022-08-17","o":6.52,"h":6.57,"l":6.31,"c":6.31,"v":250400},{"d":"2022-08-18","o":6.33,"h":6.38,"l":6.23,"c":6.28,"v":155300},{"d":"2022-08-19","o":6.19,"h":6.24,"l":6.16,"c":6.18,"v":193100},{"d":"2022-08-22","o":6.13,"h":6.13,"l":5.97,"c":6.02,"v":119700},{"d":"2022-08-23","o":6.02,"h":6.08,"l":5.97,"c":5.99,"v":89900},{"d":"2022-08-24","o":5.99,"h":6.07,"l":5.98,"c":6,"v":173400},{"d":"2022-08-25","o":6.04,"h":6.07,"l":6,"c":6.07,"v":77600},{"d":"2022-08-26","o":6.08,"h":6.09,"l":5.82,"c":5.82,"v":180700},{"d":"2022-08-29","o":5.76,"h":5.82,"l":5.69,"c":5.7,"v":268000},{"d":"2022-08-30","o":5.7,"h":5.72,"l":5.58,"c":5.59,"v":188800},{"d":"2022-08-31","o":5.6,"h":5.69,"l":5.57,"c":5.57,"v":164900},{"d":"2022-09-01","o":5.53,"h":5.59,"l":5.46,"c":5.58,"v":113300},{"d":"2022-09-02","o":5.61,"h":5.68,"l":5.51,"c":5.55,"v":108900},{"d":"2022-09-06","o":5.59,"h":5.6,"l":5.45,"c":5.52,"v":105400},{"d":"2022-09-07","o":5.48,"h":5.62,"l":5.48,"c":5.6,"v":204100},{"d":"2022-09-08","o":5.56,"h":5.69,"l":5.5,"c":5.66,"v":119800},{"d":"2022-09-09","o":5.71,"h":5.8,"l":5.7,"c":5.76,"v":146700},{"d":"2022-09-12","o":5.83,"h":5.85,"l":5.8,"c":5.85,"v":155700},{"d":"2022-09-13","o":5.78,"h":5.89,"l":5.6,"c":5.64,"v":273100},{"d":"2022-09-14","o":5.68,"h":5.68,"l":5.61,"c":5.68,"v":62600},{"d":"2022-09-15","o":5.65,"h":5.7,"l":5.58,"c":5.62,"v":100200},{"d":"2022-09-16","o":5.53,"h":5.57,"l":5.47,"c":5.51,"v":117900},{"d":"2022-09-19","o":5.42,"h":5.53,"l":5.42,"c":5.49,"v":199500},{"d":"2022-09-20","o":5.42,"h":5.43,"l":5.36,"c":5.4,"v":105800},{"d":"2022-09-21","o":5.39,"h":5.48,"l":5.32,"c":5.32,"v":73000},{"d":"2022-09-22","o":5.32,"h":5.33,"l":5.18,"c":5.19,"v":172400},{"d":"2022-09-23","o":5.09,"h":5.12,"l":5,"c":5.07,"v":263000},{"d":"2022-09-26","o":5.05,"h":5.14,"l":4.99,"c":5.02,"v":159600},{"d":"2022-09-27","o":5.1,"h":5.15,"l":4.92,"c":4.96,"v":263800},{"d":"2022-09-28","o":4.99,"h":5.17,"l":4.97,"c":5.13,"v":168000},{"d":"2022-09-29","o":5.07,"h":5.07,"l":4.94,"c":4.97,"v":181000},{"d":"2022-09-30","o":4.94,"h":5.08,"l":4.92,"c":4.95,"v":139700},{"d":"2022-10-03","o":5,"h":5.19,"l":4.99,"c":5.15,"v":193400},{"d":"2022-10-04","o":5.26,"h":5.45,"l":5.25,"c":5.44,"v":298000},{"d":"2022-10-05","o":5.37,"h":5.39,"l":5.21,"c":5.37,"v":195100},{"d":"2022-10-06","o":5.32,"h":5.41,"l":5.28,"c":5.29,"v":110000},{"d":"2022-10-07","o":5.25,"h":5.28,"l":5.1,"c":5.11,"v":117400},{"d":"2022-10-10","o":5.1,"h":5.11,"l":5.01,"c":5.03,"v":164800},{"d":"2022-10-11","o":5.01,"h":5.08,"l":4.95,"c":4.99,"v":77800},{"d":"2022-10-12","o":4.98,"h":5.01,"l":4.94,"c":4.94,"v":117500},{"d":"2022-10-13","o":4.89,"h":5.05,"l":4.82,"c":5,"v":302500},{"d":"2022-10-14","o":5.05,"h":5.06,"l":4.84,"c":4.85,"v":135200},{"d":"2022-10-17","o":5.08,"h":5.08,"l":5,"c":5.03,"v":227900},{"d":"2022-10-18","o":5.16,"h":5.19,"l":5.05,"c":5.11,"v":183900},{"d":"2022-10-19","o":5.09,"h":5.09,"l":4.98,"c":5.01,"v":130100},{"d":"2022-10-20","o":4.92,"h":5.08,"l":4.92,"c":4.94,"v":151000},{"d":"2022-10-21","o":4.91,"h":5.02,"l":4.9,"c":5.01,"v":370900},{"d":"2022-10-24","o":5.05,"h":5.05,"l":4.95,"c":4.98,"v":479500},{"d":"2022-10-25","o":5,"h":5.16,"l":5,"c":5.15,"v":131900},{"d":"2022-10-26","o":5.09,"h":5.26,"l":5.09,"c":5.2,"v":178100},{"d":"2022-10-27","o":5.26,"h":5.31,"l":5.18,"c":5.19,"v":168700},{"d":"2022-10-28","o":5.23,"h":5.34,"l":5.22,"c":5.32,"v":241200},{"d":"2022-10-31","o":5.4,"h":5.44,"l":5.32,"c":5.44,"v":395100},{"d":"2022-11-01","o":5.52,"h":5.52,"l":5.3,"c":5.33,"v":320300},{"d":"2022-11-02","o":5.34,"h":5.38,"l":5.15,"c":5.15,"v":168600},{"d":"2022-11-03","o":5.15,"h":5.16,"l":5.05,"c":5.08,"v":332100},{"d":"2022-11-04","o":5.12,"h":5.16,"l":4.93,"c":5.03,"v":380700},{"d":"2022-11-07","o":5.1,"h":5.2,"l":5.01,"c":5.07,"v":293900},{"d":"2022-11-08","o":5.08,"h":5.18,"l":5,"c":5.1,"v":378900},{"d":"2022-11-09","o":5.1,"h":5.1,"l":4.98,"c":5.01,"v":215900},{"d":"2022-11-10","o":5.22,"h":5.35,"l":5.19,"c":5.35,"v":264500},{"d":"2022-11-11","o":5.4,"h":5.47,"l":5.4,"c":5.45,"v":140400},{"d":"2022-11-14","o":5.46,"h":5.49,"l":5.32,"c":5.32,"v":289400},{"d":"2022-11-15","o":5.45,"h":5.58,"l":5.45,"c":5.49,"v":454500},{"d":"2022-11-16","o":5.49,"h":5.49,"l":5.35,"c":5.4,"v":239700},{"d":"2022-11-17","o":5.2,"h":5.25,"l":5.17,"c":5.23,"v":168900},{"d":"2022-11-18","o":5.24,"h":5.26,"l":5.19,"c":5.24,"v":229900},{"d":"2022-11-21","o":5.25,"h":5.25,"l":5.16,"c":5.17,"v":203400},{"d":"2022-11-22","o":5.22,"h":5.3,"l":5.16,"c":5.3,"v":221100},{"d":"2022-11-23","o":5.3,"h":5.36,"l":5.29,"c":5.35,"v":160800},{"d":"2022-11-25","o":5.35,"h":5.35,"l":5.31,"c":5.34,"v":66100},{"d":"2022-11-28","o":5.34,"h":5.35,"l":5.25,"c":5.29,"v":181300},{"d":"2022-11-29","o":5.31,"h":5.33,"l":5.24,"c":5.24,"v":160400},{"d":"2022-11-30","o":5.24,"h":5.42,"l":5.24,"c":5.41,"v":215500},{"d":"2022-12-01","o":5.47,"h":5.54,"l":5.45,"c":5.5,"v":186400},{"d":"2022-12-02","o":5.44,"h":5.48,"l":5.41,"c":5.47,"v":184800},{"d":"2022-12-05","o":5.53,"h":5.53,"l":5.3,"c":5.3,"v":215800},{"d":"2022-12-06","o":5.32,"h":5.34,"l":5.17,"c":5.2,"v":174800},{"d":"2022-12-07","o":5.2,"h":5.27,"l":5.19,"c":5.19,"v":154300},{"d":"2022-12-08","o":5.22,"h":5.31,"l":5.2,"c":5.25,"v":97800},{"d":"2022-12-09","o":5.23,"h":5.25,"l":5.15,"c":5.15,"v":198200},{"d":"2022-12-12","o":5.15,"h":5.27,"l":5.12,"c":5.24,"v":229400},{"d":"2022-12-13","o":5.44,"h":5.47,"l":5.26,"c":5.29,"v":175000},{"d":"2022-12-14","o":5.27,"h":5.35,"l":5.23,"c":5.27,"v":210000},{"d":"2022-12-15","o":5.2,"h":5.21,"l":5.11,"c":5.13,"v":180600},{"d":"2022-12-16","o":5.11,"h":5.13,"l":5.01,"c":5.06,"v":175300},{"d":"2022-12-19","o":5.06,"h":5.06,"l":4.95,"c":4.95,"v":191600},{"d":"2022-12-20","o":4.93,"h":5.01,"l":4.93,"c":5,"v":173500},{"d":"2022-12-21","o":5.06,"h":5.09,"l":5.01,"c":5.03,"v":213800},{"d":"2022-12-22","o":5,"h":5,"l":4.9,"c":4.95,"v":203400},{"d":"2022-12-23","o":4.95,"h":4.99,"l":4.91,"c":4.97,"v":235900},{"d":"2022-12-27","o":4.93,"h":4.98,"l":4.86,"c":4.87,"v":314000},{"d":"2022-12-28","o":4.86,"h":4.93,"l":4.83,"c":4.83,"v":267000},{"d":"2022-12-29","o":4.87,"h":4.99,"l":4.85,"c":4.94,"v":204400},{"d":"2022-12-30","o":4.9,"h":4.97,"l":4.88,"c":4.93,"v":221300},{"d":"2023-01-03","o":4.95,"h":4.99,"l":4.92,"c":4.95,"v":203700},{"d":"2023-01-04","o":4.99,"h":5.05,"l":4.97,"c":5.04,"v":108100},{"d":"2023-01-05","o":4.99,"h":4.99,"l":4.9,"c":4.92,"v":147900},{"d":"2023-01-06","o":4.97,"h":5.04,"l":4.92,"c":5.03,"v":238700},{"d":"2023-01-09","o":5.08,"h":5.13,"l":5.03,"c":5.06,"v":191600},{"d":"2023-01-10","o":5.09,"h":5.17,"l":5.06,"c":5.16,"v":330500},{"d":"2023-01-11","o":5.2,"h":5.25,"l":5.17,"c":5.23,"v":149300},{"d":"2023-01-12","o":5.26,"h":5.3,"l":5.21,"c":5.3,"v":205700},{"d":"2023-01-13","o":5.27,"h":5.3,"l":5.25,"c":5.27,"v":178800},{"d":"2023-01-17","o":5.32,"h":5.34,"l":5.29,"c":5.34,"v":282000},{"d":"2023-01-18","o":5.38,"h":5.38,"l":5.25,"c":5.28,"v":366100},{"d":"2023-01-19","o":5.15,"h":5.15,"l":5.05,"c":5.07,"v":182700},{"d":"2023-01-20","o":5.08,"h":5.14,"l":5.08,"c":5.13,"v":176800},{"d":"2023-01-23","o":5.15,"h":5.3,"l":5.15,"c":5.28,"v":248000},{"d":"2023-01-24","o":5.29,"h":5.3,"l":5.2,"c":5.23,"v":183000},{"d":"2023-01-25","o":5.22,"h":5.23,"l":5.13,"c":5.22,"v":151800},{"d":"2023-01-26","o":5.28,"h":5.28,"l":5.23,"c":5.28,"v":115400},{"d":"2023-01-27","o":5.27,"h":5.31,"l":5.26,"c":5.28,"v":156400},{"d":"2023-01-30","o":5.26,"h":5.3,"l":5.23,"c":5.25,"v":169600},{"d":"2023-01-31","o":5.26,"h":5.36,"l":5.26,"c":5.36,"v":130000},{"d":"2023-02-01","o":5.37,"h":5.46,"l":5.32,"c":5.44,"v":205600},{"d":"2023-02-02","o":5.51,"h":5.62,"l":5.5,"c":5.56,"v":271300},{"d":"2023-02-03","o":5.5,"h":5.53,"l":5.42,"c":5.48,"v":259600},{"d":"2023-02-06","o":5.4,"h":5.43,"l":5.36,"c":5.37,"v":216700},{"d":"2023-02-07","o":5.36,"h":5.45,"l":5.33,"c":5.45,"v":236900},{"d":"2023-02-08","o":5.45,"h":5.47,"l":5.41,"c":5.43,"v":99500},{"d":"2023-02-09","o":5.45,"h":5.47,"l":5.31,"c":5.32,"v":194200},{"d":"2023-02-10","o":5.29,"h":5.33,"l":5.26,"c":5.32,"v":175000},{"d":"2023-02-13","o":5.33,"h":5.41,"l":5.3,"c":5.38,"v":167600},{"d":"2023-02-14","o":5.37,"h":5.45,"l":5.35,"c":5.41,"v":259600},{"d":"2023-02-15","o":5.37,"h":5.48,"l":5.37,"c":5.47,"v":275200},{"d":"2023-02-16","o":5.38,"h":5.48,"l":5.33,"c":5.34,"v":313800},{"d":"2023-02-17","o":5.31,"h":5.35,"l":5.29,"c":5.34,"v":167300},{"d":"2023-02-21","o":5.32,"h":5.34,"l":5.2,"c":5.23,"v":356500},{"d":"2023-02-22","o":5.24,"h":5.33,"l":5.23,"c":5.24,"v":263700},{"d":"2023-02-23","o":5.3,"h":5.3,"l":5.19,"c":5.28,"v":76000},{"d":"2023-02-24","o":5.18,"h":5.23,"l":5.18,"c":5.19,"v":84400},{"d":"2023-02-27","o":5.22,"h":5.27,"l":5.2,"c":5.22,"v":104500},{"d":"2023-02-28","o":5.23,"h":5.28,"l":5.23,"c":5.24,"v":120600},{"d":"2023-03-01","o":5.25,"h":5.25,"l":5.19,"c":5.24,"v":75300},{"d":"2023-03-02","o":5.23,"h":5.27,"l":5.17,"c":5.26,"v":110000},{"d":"2023-03-03","o":5.27,"h":5.35,"l":5.26,"c":5.32,"v":202700},{"d":"2023-03-06","o":5.35,"h":5.39,"l":5.29,"c":5.32,"v":186500},{"d":"2023-03-07","o":5.33,"h":5.33,"l":5.2,"c":5.23,"v":128800},{"d":"2023-03-08","o":5.23,"h":5.27,"l":5.18,"c":5.23,"v":73400},{"d":"2023-03-09","o":5.25,"h":5.27,"l":5.1,"c":5.11,"v":113300},{"d":"2023-03-10","o":5.11,"h":5.13,"l":4.97,"c":5,"v":217800},{"d":"2023-03-13","o":4.94,"h":5.02,"l":4.9,"c":4.94,"v":193200},{"d":"2023-03-14","o":5.02,"h":5.09,"l":5,"c":5.03,"v":86900},{"d":"2023-03-15","o":4.93,"h":5,"l":4.93,"c":4.99,"v":242700},{"d":"2023-03-16","o":4.96,"h":5.1,"l":4.96,"c":5.07,"v":162700},{"d":"2023-03-17","o":5.07,"h":5.08,"l":4.97,"c":5.01,"v":139800},{"d":"2023-03-20","o":5.01,"h":5.08,"l":5,"c":5.03,"v":106300},{"d":"2023-03-21","o":5.09,"h":5.15,"l":5.09,"c":5.14,"v":90200},{"d":"2023-03-22","o":5.15,"h":5.16,"l":5.01,"c":5.01,"v":198700},{"d":"2023-03-23","o":5.05,"h":5.15,"l":5.02,"c":5.07,"v":140300},{"d":"2023-03-24","o":5.08,"h":5.08,"l":5.01,"c":5.08,"v":169000},{"d":"2023-03-27","o":5.13,"h":5.15,"l":5.09,"c":5.13,"v":146300},{"d":"2023-03-28","o":5.11,"h":5.13,"l":5.09,"c":5.11,"v":88900},{"d":"2023-03-29","o":5.17,"h":5.17,"l":5.12,"c":5.15,"v":85800},{"d":"2023-03-30","o":5.19,"h":5.21,"l":5.14,"c":5.14,"v":128700},{"d":"2023-03-31","o":5.18,"h":5.28,"l":5.18,"c":5.28,"v":97500},{"d":"2023-04-03","o":5.27,"h":5.28,"l":5.21,"c":5.23,"v":187200},{"d":"2023-04-04","o":5.2,"h":5.25,"l":5.19,"c":5.19,"v":137200},{"d":"2023-04-05","o":5.18,"h":5.19,"l":5.1,"c":5.12,"v":127000},{"d":"2023-04-06","o":5.11,"h":5.14,"l":5.09,"c":5.11,"v":115700},{"d":"2023-04-10","o":5.08,"h":5.19,"l":5.08,"c":5.17,"v":104900},{"d":"2023-04-11","o":5.2,"h":5.24,"l":5.2,"c":5.23,"v":131600},{"d":"2023-04-12","o":5.23,"h":5.27,"l":5.18,"c":5.19,"v":237900},{"d":"2023-04-13","o":5.21,"h":5.29,"l":5.21,"c":5.27,"v":77300},{"d":"2023-04-14","o":5.23,"h":5.27,"l":5.21,"c":5.22,"v":109200},{"d":"2023-04-17","o":5.24,"h":5.28,"l":5.24,"c":5.26,"v":183600},{"d":"2023-04-18","o":5.3,"h":5.3,"l":5.23,"c":5.24,"v":130500},{"d":"2023-04-19","o":5.23,"h":5.25,"l":5.22,"c":5.25,"v":181800},{"d":"2023-04-20","o":5.14,"h":5.16,"l":5.1,"c":5.11,"v":166100},{"d":"2023-04-21","o":5.16,"h":5.16,"l":5.1,"c":5.13,"v":129200},{"d":"2023-04-24","o":5.14,"h":5.15,"l":5.11,"c":5.12,"v":178700},{"d":"2023-04-25","o":5.08,"h":5.09,"l":4.97,"c":4.98,"v":221800},{"d":"2023-04-26","o":4.97,"h":5,"l":4.94,"c":4.96,"v":109100},{"d":"2023-04-27","o":4.99,"h":5.04,"l":4.95,"c":5.04,"v":177800},{"d":"2023-04-28","o":5.03,"h":5.1,"l":5.02,"c":5.09,"v":92000},{"d":"2023-05-01","o":5.08,"h":5.12,"l":5.05,"c":5.06,"v":91000},{"d":"2023-05-02","o":5.07,"h":5.07,"l":4.94,"c":4.98,"v":127200},{"d":"2023-05-03","o":4.99,"h":5.04,"l":4.96,"c":4.98,"v":184400},{"d":"2023-05-04","o":4.98,"h":4.98,"l":4.91,"c":4.93,"v":188700},{"d":"2023-05-05","o":4.94,"h":5.04,"l":4.94,"c":5.01,"v":208100},{"d":"2023-05-08","o":5.02,"h":5.03,"l":4.96,"c":4.97,"v":140800},{"d":"2023-05-09","o":4.98,"h":4.99,"l":4.96,"c":4.98,"v":77000},{"d":"2023-05-10","o":5.03,"h":5.07,"l":5,"c":5.02,"v":89100},{"d":"2023-05-11","o":5.05,"h":5.05,"l":4.99,"c":5.03,"v":88800},{"d":"2023-05-12","o":5.05,"h":5.07,"l":5,"c":5.02,"v":114800},{"d":"2023-05-15","o":5.04,"h":5.05,"l":5.01,"c":5.03,"v":133500},{"d":"2023-05-16","o":5.01,"h":5.03,"l":4.99,"c":4.99,"v":166200},{"d":"2023-05-17","o":5,"h":5.06,"l":4.99,"c":5.03,"v":125300},{"d":"2023-05-18","o":5.03,"h":5.1,"l":5,"c":5.05,"v":381400},{"d":"2023-05-19","o":5.07,"h":5.1,"l":5.04,"c":5.06,"v":145700},{"d":"2023-05-22","o":5.06,"h":5.11,"l":5.06,"c":5.1,"v":215600},{"d":"2023-05-23","o":5.09,"h":5.1,"l":5.03,"c":5.03,"v":213700},{"d":"2023-05-24","o":5.01,"h":5.02,"l":4.97,"c":5,"v":129400},{"d":"2023-05-25","o":5.03,"h":5.05,"l":5.01,"c":5.04,"v":122600},{"d":"2023-05-26","o":5.13,"h":5.22,"l":5.12,"c":5.17,"v":690000},{"d":"2023-05-30","o":5.24,"h":5.24,"l":5.15,"c":5.19,"v":328100},{"d":"2023-05-31","o":5.21,"h":5.22,"l":5.08,"c":5.15,"v":165500},{"d":"2023-06-01","o":5.2,"h":5.2,"l":5.12,"c":5.17,"v":256800},{"d":"2023-06-02","o":5.21,"h":5.25,"l":5.19,"c":5.22,"v":158400},{"d":"2023-06-05","o":5.23,"h":5.26,"l":5.21,"c":5.23,"v":163400},{"d":"2023-06-06","o":5.19,"h":5.25,"l":5.17,"c":5.22,"v":194200},{"d":"2023-06-07","o":5.24,"h":5.31,"l":5.24,"c":5.25,"v":258800},{"d":"2023-06-08","o":5.27,"h":5.28,"l":5.24,"c":5.26,"v":167800},{"d":"2023-06-09","o":5.3,"h":5.3,"l":5.21,"c":5.23,"v":177100},{"d":"2023-06-12","o":5.25,"h":5.29,"l":5.24,"c":5.29,"v":217100},{"d":"2023-06-13","o":5.3,"h":5.36,"l":5.3,"c":5.32,"v":252400},{"d":"2023-06-14","o":5.31,"h":5.36,"l":5.27,"c":5.31,"v":239300},{"d":"2023-06-15","o":5.3,"h":5.4,"l":5.29,"c":5.4,"v":152700},{"d":"2023-06-16","o":5.47,"h":5.47,"l":5.42,"c":5.42,"v":209900},{"d":"2023-06-20","o":5.42,"h":5.43,"l":5.34,"c":5.37,"v":124700},{"d":"2023-06-21","o":5.38,"h":5.39,"l":5.32,"c":5.36,"v":122900},{"d":"2023-06-22","o":5.37,"h":5.37,"l":5.35,"c":5.36,"v":92100},{"d":"2023-06-23","o":5.34,"h":5.36,"l":5.31,"c":5.33,"v":94900},{"d":"2023-06-26","o":5.3,"h":5.35,"l":5.3,"c":5.3,"v":168200},{"d":"2023-06-27","o":5.3,"h":5.36,"l":5.26,"c":5.33,"v":272300},{"d":"2023-06-28","o":5.32,"h":5.37,"l":5.31,"c":5.37,"v":91100},{"d":"2023-06-29","o":5.38,"h":5.39,"l":5.35,"c":5.39,"v":124700},{"d":"2023-06-30","o":5.4,"h":5.44,"l":5.39,"c":5.41,"v":154200},{"d":"2023-07-03","o":5.41,"h":5.45,"l":5.4,"c":5.41,"v":169900},{"d":"2023-07-05","o":5.4,"h":5.42,"l":5.39,"c":5.4,"v":122000},{"d":"2023-07-06","o":5.38,"h":5.38,"l":5.29,"c":5.34,"v":150500},{"d":"2023-07-07","o":5.32,"h":5.37,"l":5.32,"c":5.34,"v":167600},{"d":"2023-07-10","o":5.32,"h":5.41,"l":5.32,"c":5.41,"v":122500},{"d":"2023-07-11","o":5.43,"h":5.52,"l":5.42,"c":5.52,"v":275700},{"d":"2023-07-12","o":5.55,"h":5.57,"l":5.53,"c":5.54,"v":159000},{"d":"2023-07-13","o":5.57,"h":5.59,"l":5.56,"c":5.58,"v":102700},{"d":"2023-07-14","o":5.6,"h":5.64,"l":5.56,"c":5.57,"v":157500},{"d":"2023-07-17","o":5.57,"h":5.64,"l":5.57,"c":5.64,"v":161200},{"d":"2023-07-18","o":5.62,"h":5.68,"l":5.62,"c":5.66,"v":256400},{"d":"2023-07-19","o":5.65,"h":5.71,"l":5.65,"c":5.65,"v":224200},{"d":"2023-07-20","o":5.55,"h":5.56,"l":5.49,"c":5.51,"v":196300},{"d":"2023-07-21","o":5.6,"h":5.6,"l":5.5,"c":5.53,"v":243500},{"d":"2023-07-24","o":5.53,"h":5.53,"l":5.48,"c":5.49,"v":249600},{"d":"2023-07-25","o":5.49,"h":5.52,"l":5.46,"c":5.5,"v":124000},{"d":"2023-07-26","o":5.5,"h":5.5,"l":5.45,"c":5.49,"v":167800},{"d":"2023-07-27","o":5.51,"h":5.52,"l":5.41,"c":5.43,"v":344400},{"d":"2023-07-28","o":5.45,"h":5.46,"l":5.41,"c":5.43,"v":211600},{"d":"2023-07-31","o":5.43,"h":5.48,"l":5.42,"c":5.47,"v":183900},{"d":"2023-08-01","o":5.47,"h":5.48,"l":5.43,"c":5.46,"v":131400},{"d":"2023-08-02","o":5.41,"h":5.42,"l":5.34,"c":5.35,"v":194900},{"d":"2023-08-03","o":5.34,"h":5.36,"l":5.29,"c":5.31,"v":362000},{"d":"2023-08-04","o":5.31,"h":5.34,"l":5.26,"c":5.27,"v":295600},{"d":"2023-08-07","o":5.28,"h":5.31,"l":5.27,"c":5.31,"v":276100},{"d":"2023-08-08","o":5.26,"h":5.27,"l":5.19,"c":5.27,"v":291200},{"d":"2023-08-09","o":5.25,"h":5.26,"l":5.2,"c":5.2,"v":483400},{"d":"2023-08-10","o":5.24,"h":5.31,"l":5.2,"c":5.23,"v":130600},{"d":"2023-08-11","o":5.19,"h":5.23,"l":5.19,"c":5.2,"v":121800},{"d":"2023-08-14","o":5.21,"h":5.25,"l":5.18,"c":5.25,"v":129200},{"d":"2023-08-15","o":5.25,"h":5.26,"l":5.19,"c":5.2,"v":131500},{"d":"2023-08-16","o":5.2,"h":5.21,"l":5.15,"c":5.17,"v":219900},{"d":"2023-08-17","o":5.24,"h":5.24,"l":5.11,"c":5.11,"v":286700},{"d":"2023-08-18","o":5.1,"h":5.13,"l":5.08,"c":5.12,"v":175000},{"d":"2023-08-21","o":5.15,"h":5.18,"l":5.08,"c":5.15,"v":201800},{"d":"2023-08-22","o":5.19,"h":5.22,"l":5.1,"c":5.11,"v":151900},{"d":"2023-08-23","o":5.18,"h":5.2,"l":5.13,"c":5.2,"v":188500},{"d":"2023-08-24","o":5.22,"h":5.24,"l":5.13,"c":5.14,"v":206700},{"d":"2023-08-25","o":5.16,"h":5.2,"l":5.13,"c":5.2,"v":111700},{"d":"2023-08-28","o":5.19,"h":5.23,"l":5.19,"c":5.21,"v":152500},{"d":"2023-08-29","o":5.22,"h":5.31,"l":5.21,"c":5.28,"v":238300},{"d":"2023-08-30","o":5.27,"h":5.33,"l":5.27,"c":5.28,"v":214600},{"d":"2023-08-31","o":5.3,"h":5.33,"l":5.28,"c":5.29,"v":154400},{"d":"2023-09-01","o":5.28,"h":5.33,"l":5.28,"c":5.28,"v":102800},{"d":"2023-09-05","o":5.26,"h":5.29,"l":5.18,"c":5.24,"v":185400},{"d":"2023-09-06","o":5.23,"h":5.26,"l":5.18,"c":5.2,"v":139500},{"d":"2023-09-07","o":5.16,"h":5.18,"l":5.15,"c":5.16,"v":136700},{"d":"2023-09-08","o":5.14,"h":5.19,"l":5.14,"c":5.14,"v":146100},{"d":"2023-09-11","o":5.14,"h":5.16,"l":5.11,"c":5.11,"v":215800},{"d":"2023-09-12","o":5.08,"h":5.14,"l":5.06,"c":5.07,"v":365000},{"d":"2023-09-13","o":5.05,"h":5.07,"l":5.02,"c":5.02,"v":389800},{"d":"2023-09-14","o":5.06,"h":5.09,"l":5.04,"c":5.09,"v":178100},{"d":"2023-09-15","o":5.09,"h":5.1,"l":4.99,"c":5.01,"v":242700},{"d":"2023-09-18","o":5.01,"h":5.03,"l":5.01,"c":5.02,"v":149900},{"d":"2023-09-19","o":5.03,"h":5.05,"l":5,"c":5.02,"v":126100},{"d":"2023-09-20","o":5.03,"h":5.05,"l":5,"c":5,"v":175100},{"d":"2023-09-21","o":4.95,"h":4.97,"l":4.91,"c":4.91,"v":111300},{"d":"2023-09-22","o":4.92,"h":4.97,"l":4.9,"c":4.9,"v":161600},{"d":"2023-09-25","o":4.9,"h":4.94,"l":4.89,"c":4.94,"v":125000},{"d":"2023-09-26","o":4.92,"h":4.92,"l":4.86,"c":4.89,"v":124700},{"d":"2023-09-27","o":4.91,"h":4.93,"l":4.88,"c":4.92,"v":102700},{"d":"2023-09-28","o":4.9,"h":4.96,"l":4.89,"c":4.93,"v":62300},{"d":"2023-09-29","o":4.98,"h":4.98,"l":4.91,"c":4.94,"v":83000},{"d":"2023-10-02","o":4.93,"h":4.94,"l":4.91,"c":4.93,"v":78700},{"d":"2023-10-03","o":4.91,"h":4.92,"l":4.84,"c":4.85,"v":118200},{"d":"2023-10-04","o":4.84,"h":4.87,"l":4.79,"c":4.83,"v":150000},{"d":"2023-10-05","o":4.82,"h":4.84,"l":4.79,"c":4.8,"v":111900},{"d":"2023-10-06","o":4.79,"h":4.87,"l":4.78,"c":4.86,"v":110000},{"d":"2023-10-09","o":4.84,"h":4.89,"l":4.82,"c":4.89,"v":82500},{"d":"2023-10-10","o":4.85,"h":4.94,"l":4.85,"c":4.91,"v":139700},{"d":"2023-10-11","o":4.93,"h":4.95,"l":4.89,"c":4.95,"v":115800},{"d":"2023-10-12","o":4.94,"h":4.95,"l":4.84,"c":4.87,"v":210700},{"d":"2023-10-13","o":4.88,"h":4.89,"l":4.8,"c":4.8,"v":161700},{"d":"2023-10-16","o":4.81,"h":4.91,"l":4.81,"c":4.88,"v":176900},{"d":"2023-10-17","o":4.87,"h":4.92,"l":4.86,"c":4.89,"v":190800},{"d":"2023-10-18","o":4.87,"h":4.88,"l":4.79,"c":4.81,"v":186400},{"d":"2023-10-19","o":4.8,"h":4.83,"l":4.74,"c":4.75,"v":171600},{"d":"2023-10-20","o":4.74,"h":4.74,"l":4.67,"c":4.68,"v":147400},{"d":"2023-10-23","o":4.66,"h":4.71,"l":4.64,"c":4.67,"v":122700},{"d":"2023-10-24","o":4.71,"h":4.73,"l":4.6,"c":4.62,"v":595400},{"d":"2023-10-25","o":4.63,"h":4.64,"l":4.51,"c":4.52,"v":194900},{"d":"2023-10-26","o":4.51,"h":4.57,"l":4.47,"c":4.5,"v":329800},{"d":"2023-10-27","o":4.53,"h":4.54,"l":4.47,"c":4.48,"v":155300},{"d":"2023-10-30","o":4.52,"h":4.57,"l":4.52,"c":4.57,"v":170100},{"d":"2023-10-31","o":4.58,"h":4.63,"l":4.57,"c":4.62,"v":87300},{"d":"2023-11-01","o":4.63,"h":4.69,"l":4.6,"c":4.68,"v":173700},{"d":"2023-11-02","o":4.73,"h":4.83,"l":4.73,"c":4.82,"v":199500},{"d":"2023-11-03","o":4.87,"h":4.93,"l":4.85,"c":4.88,"v":234900},{"d":"2023-11-06","o":4.93,"h":4.93,"l":4.78,"c":4.81,"v":111600},{"d":"2023-11-07","o":4.82,"h":4.91,"l":4.79,"c":4.88,"v":206100},{"d":"2023-11-08","o":4.87,"h":4.87,"l":4.81,"c":4.82,"v":146600},{"d":"2023-11-09","o":4.8,"h":4.82,"l":4.74,"c":4.74,"v":179600},{"d":"2023-11-10","o":4.76,"h":4.84,"l":4.76,"c":4.83,"v":173800},{"d":"2023-11-13","o":4.83,"h":4.87,"l":4.82,"c":4.86,"v":94200},{"d":"2023-11-14","o":4.91,"h":5,"l":4.91,"c":4.98,"v":201000},{"d":"2023-11-15","o":5,"h":5.08,"l":4.99,"c":5.06,"v":228000},{"d":"2023-11-16","o":4.96,"h":4.96,"l":4.87,"c":4.9,"v":140900},{"d":"2023-11-17","o":4.9,"h":4.93,"l":4.89,"c":4.92,"v":130500},{"d":"2023-11-20","o":4.89,"h":4.96,"l":4.89,"c":4.95,"v":117400},{"d":"2023-11-21","o":4.93,"h":4.96,"l":4.9,"c":4.92,"v":141100},{"d":"2023-11-22","o":4.92,"h":4.96,"l":4.92,"c":4.95,"v":123200},{"d":"2023-11-24","o":4.95,"h":4.97,"l":4.94,"c":4.96,"v":59600},{"d":"2023-11-27","o":4.94,"h":4.97,"l":4.94,"c":4.96,"v":120500},{"d":"2023-11-28","o":4.97,"h":5.01,"l":4.93,"c":5,"v":432400},{"d":"2023-11-29","o":5.03,"h":5.06,"l":4.98,"c":5.01,"v":155700},{"d":"2023-11-30","o":5.04,"h":5.04,"l":4.98,"c":5.02,"v":184200},{"d":"2023-12-01","o":4.98,"h":5.08,"l":4.98,"c":5.07,"v":323000},{"d":"2023-12-04","o":5.02,"h":5.06,"l":5.01,"c":5.04,"v":245200},{"d":"2023-12-05","o":5.01,"h":5.04,"l":4.97,"c":4.99,"v":365000},{"d":"2023-12-06","o":4.99,"h":5.03,"l":4.97,"c":4.98,"v":169300},{"d":"2023-12-07","o":4.98,"h":5,"l":4.94,"c":4.97,"v":645300},{"d":"2023-12-08","o":4.96,"h":4.99,"l":4.94,"c":4.99,"v":277500},{"d":"2023-12-11","o":4.99,"h":5.02,"l":4.96,"c":5.01,"v":458200},{"d":"2023-12-12","o":5.01,"h":5.06,"l":4.99,"c":5.02,"v":324600},{"d":"2023-12-13","o":5.01,"h":5.17,"l":5.01,"c":5.16,"v":325700},{"d":"2023-12-14","o":5.22,"h":5.27,"l":5.2,"c":5.25,"v":249300},{"d":"2023-12-15","o":5.21,"h":5.24,"l":5.18,"c":5.19,"v":173600},{"d":"2023-12-18","o":5.18,"h":5.26,"l":5.18,"c":5.24,"v":262300},{"d":"2023-12-19","o":5.26,"h":5.32,"l":5.26,"c":5.31,"v":321500},{"d":"2023-12-20","o":5.29,"h":5.33,"l":5.23,"c":5.23,"v":233300},{"d":"2023-12-21","o":5.24,"h":5.29,"l":5.24,"c":5.29,"v":171600},{"d":"2023-12-22","o":5.3,"h":5.36,"l":5.29,"c":5.32,"v":218000},{"d":"2023-12-26","o":5.31,"h":5.39,"l":5.31,"c":5.37,"v":145100},{"d":"2023-12-27","o":5.36,"h":5.4,"l":5.35,"c":5.36,"v":162200},{"d":"2023-12-28","o":5.35,"h":5.37,"l":5.32,"c":5.33,"v":289000},{"d":"2023-12-29","o":5.31,"h":5.33,"l":5.23,"c":5.28,"v":503600},{"d":"2024-01-02","o":5.26,"h":5.27,"l":5.19,"c":5.21,"v":243100},{"d":"2024-01-03","o":5.19,"h":5.21,"l":5.11,"c":5.12,"v":360400},{"d":"2024-01-04","o":5.09,"h":5.14,"l":5.07,"c":5.11,"v":203200},{"d":"2024-01-05","o":5.1,"h":5.16,"l":5.08,"c":5.12,"v":184400},{"d":"2024-01-08","o":5.11,"h":5.22,"l":5.11,"c":5.21,"v":244300},{"d":"2024-01-09","o":5.17,"h":5.24,"l":5.17,"c":5.2,"v":360800},{"d":"2024-01-10","o":5.2,"h":5.26,"l":5.2,"c":5.24,"v":370300},{"d":"2024-01-11","o":5.25,"h":5.28,"l":5.21,"c":5.26,"v":256600},{"d":"2024-01-12","o":5.28,"h":5.32,"l":5.23,"c":5.26,"v":248900},{"d":"2024-01-16","o":5.25,"h":5.26,"l":5.21,"c":5.23,"v":282300},{"d":"2024-01-17","o":5.2,"h":5.21,"l":5.15,"c":5.18,"v":355200},{"d":"2024-01-18","o":5.08,"h":5.12,"l":5.08,"c":5.1,"v":421800},{"d":"2024-01-19","o":5.13,"h":5.17,"l":5.09,"c":5.14,"v":273600},{"d":"2024-01-22","o":5.16,"h":5.23,"l":5.16,"c":5.2,"v":223200},{"d":"2024-01-23","o":5.24,"h":5.24,"l":5.18,"c":5.22,"v":191900},{"d":"2024-01-24","o":5.26,"h":5.26,"l":5.2,"c":5.21,"v":294500},{"d":"2024-01-25","o":5.25,"h":5.25,"l":5.19,"c":5.22,"v":322100},{"d":"2024-01-26","o":5.21,"h":5.24,"l":5.19,"c":5.19,"v":364600},{"d":"2024-01-29","o":5.21,"h":5.31,"l":5.21,"c":5.31,"v":318900},{"d":"2024-01-30","o":5.32,"h":5.32,"l":5.29,"c":5.3,"v":256600},{"d":"2024-01-31","o":5.27,"h":5.31,"l":5.23,"c":5.23,"v":293600},{"d":"2024-02-01","o":5.22,"h":5.31,"l":5.22,"c":5.29,"v":236100},{"d":"2024-02-02","o":5.29,"h":5.32,"l":5.27,"c":5.3,"v":359500},{"d":"2024-02-05","o":5.26,"h":5.28,"l":5.22,"c":5.24,"v":228400},{"d":"2024-02-06","o":5.24,"h":5.31,"l":5.24,"c":5.3,"v":112500},{"d":"2024-02-07","o":5.33,"h":5.37,"l":5.3,"c":5.35,"v":356800},{"d":"2024-02-08","o":5.35,"h":5.4,"l":5.34,"c":5.38,"v":309600},{"d":"2024-02-09","o":5.4,"h":5.45,"l":5.38,"c":5.44,"v":280100},{"d":"2024-02-12","o":5.44,"h":5.47,"l":5.42,"c":5.45,"v":605800},{"d":"2024-02-13","o":5.36,"h":5.38,"l":5.31,"c":5.33,"v":264700},{"d":"2024-02-14","o":5.4,"h":5.41,"l":5.36,"c":5.4,"v":197800},{"d":"2024-02-15","o":5.41,"h":5.44,"l":5.39,"c":5.44,"v":209400},{"d":"2024-02-16","o":5.38,"h":5.42,"l":5.37,"c":5.38,"v":291400},{"d":"2024-02-20","o":5.35,"h":5.35,"l":5.32,"c":5.33,"v":200900},{"d":"2024-02-21","o":5.33,"h":5.34,"l":5.29,"c":5.32,"v":553400},{"d":"2024-02-22","o":5.37,"h":5.42,"l":5.36,"c":5.36,"v":417400},{"d":"2024-02-23","o":5.4,"h":5.42,"l":5.37,"c":5.4,"v":343800},{"d":"2024-02-26","o":5.41,"h":5.43,"l":5.4,"c":5.42,"v":222300},{"d":"2024-02-27","o":5.42,"h":5.44,"l":5.37,"c":5.42,"v":171600},{"d":"2024-02-28","o":5.42,"h":5.42,"l":5.37,"c":5.39,"v":396600},{"d":"2024-02-29","o":5.43,"h":5.44,"l":5.38,"c":5.41,"v":400200},{"d":"2024-03-01","o":5.42,"h":5.47,"l":5.38,"c":5.47,"v":999300},{"d":"2024-03-04","o":5.47,"h":5.49,"l":5.39,"c":5.42,"v":822300},{"d":"2024-03-05","o":5.42,"h":5.42,"l":5.33,"c":5.35,"v":377800},{"d":"2024-03-06","o":5.4,"h":5.41,"l":5.35,"c":5.41,"v":854300},{"d":"2024-03-07","o":5.41,"h":5.49,"l":5.41,"c":5.46,"v":386800},{"d":"2024-03-08","o":5.5,"h":5.54,"l":5.44,"c":5.46,"v":347600},{"d":"2024-03-11","o":5.45,"h":5.47,"l":5.41,"c":5.42,"v":244400},{"d":"2024-03-12","o":5.48,"h":5.48,"l":5.42,"c":5.47,"v":227800},{"d":"2024-03-13","o":5.45,"h":5.5,"l":5.45,"c":5.45,"v":265400},{"d":"2024-03-14","o":5.45,"h":5.48,"l":5.38,"c":5.39,"v":290700},{"d":"2024-03-15","o":5.37,"h":5.4,"l":5.36,"c":5.38,"v":124800},{"d":"2024-03-18","o":5.4,"h":5.42,"l":5.38,"c":5.41,"v":138600},{"d":"2024-03-19","o":5.41,"h":5.41,"l":5.37,"c":5.39,"v":375100},{"d":"2024-03-20","o":5.38,"h":5.45,"l":5.37,"c":5.44,"v":329800},{"d":"2024-03-21","o":5.47,"h":5.49,"l":5.43,"c":5.46,"v":416300},{"d":"2024-03-22","o":5.48,"h":5.48,"l":5.42,"c":5.44,"v":217500},{"d":"2024-03-25","o":5.42,"h":5.45,"l":5.42,"c":5.43,"v":175600},{"d":"2024-03-26","o":5.44,"h":5.48,"l":5.44,"c":5.44,"v":162200},{"d":"2024-03-27","o":5.46,"h":5.49,"l":5.44,"c":5.48,"v":184800},{"d":"2024-03-28","o":5.5,"h":5.52,"l":5.48,"c":5.49,"v":521700},{"d":"2024-04-01","o":5.52,"h":5.52,"l":5.45,"c":5.47,"v":197200},{"d":"2024-04-02","o":5.43,"h":5.43,"l":5.35,"c":5.39,"v":342600},{"d":"2024-04-03","o":5.38,"h":5.45,"l":5.38,"c":5.42,"v":191300},{"d":"2024-04-04","o":5.45,"h":5.5,"l":5.37,"c":5.37,"v":195900},{"d":"2024-04-05","o":5.39,"h":5.43,"l":5.36,"c":5.41,"v":141300},{"d":"2024-04-08","o":5.43,"h":5.45,"l":5.4,"c":5.45,"v":118900},{"d":"2024-04-09","o":5.46,"h":5.48,"l":5.42,"c":5.44,"v":248900},{"d":"2024-04-10","o":5.43,"h":5.43,"l":5.37,"c":5.38,"v":341400},{"d":"2024-04-11","o":5.38,"h":5.43,"l":5.37,"c":5.42,"v":171100},{"d":"2024-04-12","o":5.38,"h":5.39,"l":5.28,"c":5.31,"v":164100},{"d":"2024-04-15","o":5.32,"h":5.35,"l":5.2,"c":5.21,"v":210800},{"d":"2024-04-16","o":5.18,"h":5.22,"l":5.17,"c":5.18,"v":301600},{"d":"2024-04-17","o":5.2,"h":5.26,"l":5.16,"c":5.17,"v":256300},{"d":"2024-04-18","o":5.07,"h":5.09,"l":5.02,"c":5.03,"v":191500},{"d":"2024-04-19","o":5.03,"h":5.05,"l":4.97,"c":5,"v":199000},{"d":"2024-04-22","o":5.01,"h":5.08,"l":5.01,"c":5.07,"v":168200},{"d":"2024-04-23","o":5.1,"h":5.16,"l":5.09,"c":5.16,"v":228400},{"d":"2024-04-24","o":5.18,"h":5.18,"l":5.12,"c":5.14,"v":89400},{"d":"2024-04-25","o":5.1,"h":5.1,"l":5.03,"c":5.09,"v":149100},{"d":"2024-04-26","o":5.1,"h":5.16,"l":5.1,"c":5.15,"v":224800},{"d":"2024-04-29","o":5.18,"h":5.18,"l":5.13,"c":5.15,"v":210300},{"d":"2024-04-30","o":5.16,"h":5.16,"l":5.08,"c":5.09,"v":193000},{"d":"2024-05-01","o":5.08,"h":5.14,"l":5.04,"c":5.07,"v":235000},{"d":"2024-05-02","o":5.13,"h":5.14,"l":5.05,"c":5.13,"v":101600},{"d":"2024-05-03","o":5.19,"h":5.19,"l":5.14,"c":5.16,"v":131100},{"d":"2024-05-06","o":5.17,"h":5.22,"l":5.17,"c":5.21,"v":237200},{"d":"2024-05-07","o":5.25,"h":5.25,"l":5.21,"c":5.22,"v":322200},{"d":"2024-05-08","o":5.24,"h":5.24,"l":5.2,"c":5.21,"v":420600},{"d":"2024-05-09","o":5.24,"h":5.26,"l":5.22,"c":5.26,"v":469700},{"d":"2024-05-10","o":5.28,"h":5.28,"l":5.23,"c":5.24,"v":143900},{"d":"2024-05-13","o":5.28,"h":5.28,"l":5.24,"c":5.26,"v":185900},{"d":"2024-05-14","o":5.29,"h":5.29,"l":5.26,"c":5.28,"v":105200},{"d":"2024-05-15","o":5.29,"h":5.34,"l":5.29,"c":5.34,"v":259700},{"d":"2024-05-16","o":5.34,"h":5.34,"l":5.3,"c":5.31,"v":204600},{"d":"2024-05-17","o":5.3,"h":5.33,"l":5.26,"c":5.27,"v":158800},{"d":"2024-05-20","o":5.25,"h":5.32,"l":5.25,"c":5.29,"v":276900},{"d":"2024-05-21","o":5.31,"h":5.32,"l":5.29,"c":5.32,"v":169800},{"d":"2024-05-22","o":5.33,"h":5.34,"l":5.28,"c":5.3,"v":151500},{"d":"2024-05-23","o":5.34,"h":5.34,"l":5.23,"c":5.25,"v":151800},{"d":"2024-05-24","o":5.26,"h":5.31,"l":5.26,"c":5.28,"v":128200},{"d":"2024-05-28","o":5.29,"h":5.31,"l":5.24,"c":5.26,"v":155200},{"d":"2024-05-29","o":5.25,"h":5.25,"l":5.2,"c":5.21,"v":138000},{"d":"2024-05-30","o":5.22,"h":5.23,"l":5.17,"c":5.18,"v":201300},{"d":"2024-05-31","o":5.2,"h":5.23,"l":5.15,"c":5.23,"v":225200},{"d":"2024-06-03","o":5.24,"h":5.25,"l":5.16,"c":5.2,"v":195900},{"d":"2024-06-04","o":5.21,"h":5.22,"l":5.17,"c":5.2,"v":188500},{"d":"2024-06-05","o":5.21,"h":5.27,"l":5.19,"c":5.27,"v":183600},{"d":"2024-06-06","o":5.28,"h":5.28,"l":5.24,"c":5.25,"v":129900},{"d":"2024-06-07","o":5.23,"h":5.24,"l":5.19,"c":5.2,"v":173900},{"d":"2024-06-10","o":5.18,"h":5.22,"l":5.18,"c":5.21,"v":115200},{"d":"2024-06-11","o":5.21,"h":5.22,"l":5.17,"c":5.22,"v":136000},{"d":"2024-06-12","o":5.26,"h":5.3,"l":5.24,"c":5.25,"v":227000},{"d":"2024-06-13","o":5.27,"h":5.28,"l":5.21,"c":5.25,"v":100800},{"d":"2024-06-14","o":5.24,"h":5.24,"l":5.18,"c":5.19,"v":198700},{"d":"2024-06-17","o":5.17,"h":5.24,"l":5.17,"c":5.23,"v":241900},{"d":"2024-06-18","o":5.21,"h":5.25,"l":5.21,"c":5.21,"v":171700},{"d":"2024-06-20","o":5.25,"h":5.25,"l":5.2,"c":5.22,"v":199800},{"d":"2024-06-21","o":5.2,"h":5.23,"l":5.19,"c":5.22,"v":158500},{"d":"2024-06-24","o":5.25,"h":5.28,"l":5.24,"c":5.26,"v":220900},{"d":"2024-06-25","o":5.29,"h":5.29,"l":5.24,"c":5.28,"v":134400},{"d":"2024-06-26","o":5.26,"h":5.28,"l":5.24,"c":5.28,"v":133900},{"d":"2024-06-27","o":5.3,"h":5.31,"l":5.28,"c":5.31,"v":155600},{"d":"2024-06-28","o":5.31,"h":5.37,"l":5.3,"c":5.34,"v":122700},{"d":"2024-07-01","o":5.35,"h":5.36,"l":5.3,"c":5.32,"v":160400},{"d":"2024-07-02","o":5.32,"h":5.37,"l":5.32,"c":5.35,"v":206700},{"d":"2024-07-03","o":5.35,"h":5.37,"l":5.35,"c":5.37,"v":92600},{"d":"2024-07-05","o":5.37,"h":5.4,"l":5.36,"c":5.38,"v":310600},{"d":"2024-07-08","o":5.38,"h":5.4,"l":5.36,"c":5.4,"v":260200},{"d":"2024-07-09","o":5.4,"h":5.4,"l":5.37,"c":5.38,"v":207600},{"d":"2024-07-10","o":5.4,"h":5.42,"l":5.37,"c":5.42,"v":316900},{"d":"2024-07-11","o":5.43,"h":5.47,"l":5.43,"c":5.46,"v":278800},{"d":"2024-07-12","o":5.47,"h":5.5,"l":5.46,"c":5.49,"v":224700},{"d":"2024-07-15","o":5.52,"h":5.58,"l":5.5,"c":5.56,"v":403900},{"d":"2024-07-16","o":5.57,"h":5.69,"l":5.57,"c":5.67,"v":477900},{"d":"2024-07-17","o":5.63,"h":5.66,"l":5.59,"c":5.63,"v":377100},{"d":"2024-07-18","o":5.65,"h":5.66,"l":5.52,"c":5.56,"v":811300},{"d":"2024-07-19","o":5.46,"h":5.46,"l":5.34,"c":5.38,"v":1162500},{"d":"2024-07-22","o":5.39,"h":5.43,"l":5.37,"c":5.41,"v":288200},{"d":"2024-07-23","o":5.41,"h":5.49,"l":5.41,"c":5.45,"v":167300},{"d":"2024-07-24","o":5.39,"h":5.4,"l":5.29,"c":5.29,"v":321000},{"d":"2024-07-25","o":5.31,"h":5.4,"l":5.27,"c":5.33,"v":430200},{"d":"2024-07-26","o":5.38,"h":5.4,"l":5.32,"c":5.35,"v":235100},{"d":"2024-07-29","o":5.36,"h":5.39,"l":5.31,"c":5.35,"v":251300},{"d":"2024-07-30","o":5.38,"h":5.39,"l":5.3,"c":5.33,"v":259700},{"d":"2024-07-31","o":5.36,"h":5.44,"l":5.36,"c":5.41,"v":295400},{"d":"2024-08-01","o":5.43,"h":5.45,"l":5.27,"c":5.32,"v":210500},{"d":"2024-08-02","o":5.21,"h":5.24,"l":5.16,"c":5.19,"v":312000},{"d":"2024-08-05","o":5,"h":5.05,"l":4.98,"c":5.03,"v":572900},{"d":"2024-08-06","o":5.09,"h":5.16,"l":5.07,"c":5.13,"v":213200},{"d":"2024-08-07","o":5.25,"h":5.25,"l":5.09,"c":5.1,"v":335300},{"d":"2024-08-08","o":5.15,"h":5.2,"l":5.11,"c":5.2,"v":174800},{"d":"2024-08-09","o":5.22,"h":5.24,"l":5.18,"c":5.21,"v":132500},{"d":"2024-08-12","o":5.24,"h":5.24,"l":5.18,"c":5.2,"v":143100},{"d":"2024-08-13","o":5.21,"h":5.29,"l":5.21,"c":5.27,"v":206500},{"d":"2024-08-14","o":5.27,"h":5.29,"l":5.24,"c":5.24,"v":159200},{"d":"2024-08-15","o":5.31,"h":5.38,"l":5.31,"c":5.35,"v":144200},{"d":"2024-08-16","o":5.36,"h":5.38,"l":5.34,"c":5.36,"v":155700},{"d":"2024-08-19","o":5.34,"h":5.39,"l":5.34,"c":5.38,"v":149000},{"d":"2024-08-20","o":5.38,"h":5.4,"l":5.36,"c":5.38,"v":160400},{"d":"2024-08-21","o":5.39,"h":5.4,"l":5.34,"c":5.35,"v":643000},{"d":"2024-08-22","o":5.37,"h":5.4,"l":5.33,"c":5.35,"v":164300},{"d":"2024-08-23","o":5.39,"h":5.45,"l":5.37,"c":5.44,"v":189200},{"d":"2024-08-26","o":5.45,"h":5.47,"l":5.44,"c":5.44,"v":289800},{"d":"2024-08-27","o":5.45,"h":5.45,"l":5.41,"c":5.45,"v":142700},{"d":"2024-08-28","o":5.43,"h":5.45,"l":5.37,"c":5.39,"v":207100},{"d":"2024-08-29","o":5.42,"h":5.49,"l":5.42,"c":5.45,"v":157100},{"d":"2024-08-30","o":5.45,"h":5.49,"l":5.42,"c":5.48,"v":233600},{"d":"2024-09-03","o":5.46,"h":5.46,"l":5.35,"c":5.37,"v":176400},{"d":"2024-09-04","o":5.38,"h":5.41,"l":5.35,"c":5.39,"v":275600},{"d":"2024-09-05","o":5.4,"h":5.4,"l":5.35,"c":5.38,"v":150700},{"d":"2024-09-06","o":5.4,"h":5.42,"l":5.27,"c":5.32,"v":151000},{"d":"2024-09-09","o":5.32,"h":5.35,"l":5.29,"c":5.3,"v":165500},{"d":"2024-09-10","o":5.32,"h":5.33,"l":5.28,"c":5.32,"v":154400},{"d":"2024-09-11","o":5.31,"h":5.32,"l":5.25,"c":5.3,"v":202600},{"d":"2024-09-12","o":5.31,"h":5.4,"l":5.31,"c":5.36,"v":170400},{"d":"2024-09-13","o":5.37,"h":5.47,"l":5.37,"c":5.42,"v":161000},{"d":"2024-09-16","o":5.42,"h":5.47,"l":5.42,"c":5.44,"v":191800},{"d":"2024-09-17","o":5.45,"h":5.5,"l":5.45,"c":5.45,"v":201600},{"d":"2024-09-18","o":5.45,"h":5.5,"l":5.44,"c":5.46,"v":213600},{"d":"2024-09-19","o":5.54,"h":5.58,"l":5.52,"c":5.56,"v":318400},{"d":"2024-09-20","o":5.55,"h":5.55,"l":5.5,"c":5.5,"v":165400},{"d":"2024-09-23","o":5.53,"h":5.56,"l":5.51,"c":5.56,"v":225900},{"d":"2024-09-24","o":5.57,"h":5.59,"l":5.51,"c":5.55,"v":312200},{"d":"2024-09-25","o":5.55,"h":5.56,"l":5.52,"c":5.53,"v":145300},{"d":"2024-09-26","o":5.56,"h":5.58,"l":5.55,"c":5.56,"v":124400},{"d":"2024-09-27","o":5.59,"h":5.64,"l":5.57,"c":5.58,"v":274700},{"d":"2024-09-30","o":5.58,"h":5.61,"l":5.56,"c":5.61,"v":159200},{"d":"2024-10-01","o":5.62,"h":5.62,"l":5.54,"c":5.58,"v":142200},{"d":"2024-10-02","o":5.56,"h":5.6,"l":5.55,"c":5.58,"v":225000},{"d":"2024-10-03","o":5.58,"h":5.6,"l":5.54,"c":5.55,"v":241900},{"d":"2024-10-04","o":5.6,"h":5.62,"l":5.57,"c":5.62,"v":381500},{"d":"2024-10-07","o":5.65,"h":5.65,"l":5.55,"c":5.58,"v":550600},{"d":"2024-10-08","o":5.63,"h":5.63,"l":5.59,"c":5.62,"v":516300},{"d":"2024-10-09","o":5.64,"h":5.68,"l":5.63,"c":5.68,"v":380700},{"d":"2024-10-10","o":5.68,"h":5.68,"l":5.63,"c":5.68,"v":255500},{"d":"2024-10-11","o":5.69,"h":5.72,"l":5.67,"c":5.7,"v":269100},{"d":"2024-10-14","o":5.75,"h":5.75,"l":5.66,"c":5.71,"v":293700},{"d":"2024-10-15","o":5.72,"h":5.75,"l":5.68,"c":5.69,"v":192900},{"d":"2024-10-16","o":5.73,"h":5.75,"l":5.7,"c":5.71,"v":265500},{"d":"2024-10-17","o":5.74,"h":5.74,"l":5.7,"c":5.71,"v":234700},{"d":"2024-10-18","o":5.74,"h":5.75,"l":5.73,"c":5.75,"v":268800},{"d":"2024-10-21","o":5.74,"h":5.75,"l":5.71,"c":5.74,"v":221100},{"d":"2024-10-22","o":5.74,"h":5.74,"l":5.63,"c":5.67,"v":367600},{"d":"2024-10-23","o":5.68,"h":5.7,"l":5.57,"c":5.58,"v":236300},{"d":"2024-10-24","o":5.6,"h":5.65,"l":5.58,"c":5.6,"v":76200},{"d":"2024-10-25","o":5.61,"h":5.69,"l":5.61,"c":5.63,"v":207500},{"d":"2024-10-28","o":5.66,"h":5.69,"l":5.64,"c":5.66,"v":141700},{"d":"2024-10-29","o":5.64,"h":5.68,"l":5.64,"c":5.67,"v":126300},{"d":"2024-10-30","o":5.68,"h":5.75,"l":5.67,"c":5.75,"v":175300},{"d":"2024-10-31","o":5.69,"h":5.73,"l":5.56,"c":5.56,"v":268300},{"d":"2024-11-01","o":5.6,"h":5.63,"l":5.54,"c":5.57,"v":234600},{"d":"2024-11-04","o":5.58,"h":5.61,"l":5.55,"c":5.6,"v":211600},{"d":"2024-11-05","o":5.59,"h":5.67,"l":5.59,"c":5.67,"v":161900},{"d":"2024-11-06","o":5.84,"h":5.84,"l":5.77,"c":5.83,"v":246300},{"d":"2024-11-07","o":5.84,"h":5.96,"l":5.84,"c":5.95,"v":220000},{"d":"2024-11-08","o":5.96,"h":6.02,"l":5.96,"c":6,"v":197100},{"d":"2024-11-11","o":6.07,"h":6.08,"l":6.02,"c":6.07,"v":182400},{"d":"2024-11-12","o":6.08,"h":6.08,"l":5.94,"c":5.98,"v":179800},{"d":"2024-11-13","o":5.98,"h":6.03,"l":5.95,"c":5.97,"v":139500},{"d":"2024-11-14","o":5.98,"h":5.98,"l":5.86,"c":5.89,"v":215400},{"d":"2024-11-15","o":5.75,"h":5.75,"l":5.64,"c":5.67,"v":98500},{"d":"2024-11-18","o":5.67,"h":5.69,"l":5.62,"c":5.66,"v":221200},{"d":"2024-11-19","o":5.61,"h":5.67,"l":5.6,"c":5.66,"v":237100},{"d":"2024-11-20","o":5.67,"h":5.68,"l":5.61,"c":5.68,"v":351200},{"d":"2024-11-21","o":5.69,"h":5.75,"l":5.67,"c":5.73,"v":268800},{"d":"2024-11-22","o":5.73,"h":5.8,"l":5.73,"c":5.79,"v":246200},{"d":"2024-11-25","o":5.84,"h":5.88,"l":5.81,"c":5.85,"v":281200},{"d":"2024-11-26","o":5.87,"h":5.87,"l":5.82,"c":5.85,"v":185400},{"d":"2024-11-27","o":5.84,"h":5.87,"l":5.83,"c":5.84,"v":315400},{"d":"2024-11-29","o":5.85,"h":5.89,"l":5.84,"c":5.87,"v":111400},{"d":"2024-12-02","o":5.88,"h":5.89,"l":5.84,"c":5.88,"v":286600},{"d":"2024-12-03","o":5.88,"h":5.9,"l":5.86,"c":5.89,"v":210600},{"d":"2024-12-04","o":5.9,"h":5.96,"l":5.89,"c":5.95,"v":180300},{"d":"2024-12-05","o":5.96,"h":5.98,"l":5.95,"c":5.98,"v":211500},{"d":"2024-12-06","o":5.97,"h":5.98,"l":5.95,"c":5.96,"v":134800},{"d":"2024-12-09","o":5.96,"h":5.97,"l":5.88,"c":5.88,"v":186400},{"d":"2024-12-10","o":5.89,"h":5.91,"l":5.85,"c":5.85,"v":157900},{"d":"2024-12-11","o":5.87,"h":5.93,"l":5.87,"c":5.91,"v":191000},{"d":"2024-12-12","o":5.9,"h":5.92,"l":5.85,"c":5.85,"v":385200},{"d":"2024-12-13","o":5.85,"h":5.87,"l":5.82,"c":5.83,"v":254900},{"d":"2024-12-16","o":5.84,"h":5.86,"l":5.83,"c":5.84,"v":254100},{"d":"2024-12-17","o":5.82,"h":5.86,"l":5.8,"c":5.85,"v":268000},{"d":"2024-12-18","o":5.83,"h":5.87,"l":5.65,"c":5.65,"v":357200},{"d":"2024-12-19","o":5.68,"h":5.72,"l":5.61,"c":5.61,"v":312000},{"d":"2024-12-20","o":5.59,"h":5.75,"l":5.55,"c":5.7,"v":265200},{"d":"2024-12-23","o":5.7,"h":5.76,"l":5.67,"c":5.76,"v":242400},{"d":"2024-12-24","o":5.77,"h":5.83,"l":5.7,"c":5.82,"v":136200},{"d":"2024-12-26","o":5.81,"h":5.86,"l":5.8,"c":5.83,"v":255000},{"d":"2024-12-27","o":5.82,"h":5.82,"l":5.71,"c":5.75,"v":239600},{"d":"2024-12-30","o":5.7,"h":5.72,"l":5.62,"c":5.71,"v":373600},{"d":"2024-12-31","o":5.71,"h":5.75,"l":5.64,"c":5.65,"v":269300},{"d":"2025-01-02","o":5.68,"h":5.7,"l":5.61,"c":5.62,"v":242800},{"d":"2025-01-03","o":5.63,"h":5.72,"l":5.63,"c":5.71,"v":191100},{"d":"2025-01-06","o":5.77,"h":5.8,"l":5.73,"c":5.75,"v":211100},{"d":"2025-01-07","o":5.79,"h":5.79,"l":5.66,"c":5.71,"v":311100},{"d":"2025-01-08","o":5.71,"h":5.75,"l":5.66,"c":5.72,"v":336300},{"d":"2025-01-10","o":5.69,"h":5.7,"l":5.58,"c":5.66,"v":177600},{"d":"2025-01-13","o":5.58,"h":5.61,"l":5.52,"c":5.59,"v":579700},{"d":"2025-01-14","o":5.66,"h":5.66,"l":5.58,"c":5.65,"v":362200},{"d":"2025-01-15","o":5.75,"h":5.77,"l":5.71,"c":5.74,"v":445500},{"d":"2025-01-16","o":5.78,"h":5.82,"l":5.73,"c":5.79,"v":277800},{"d":"2025-01-17","o":5.83,"h":5.86,"l":5.83,"c":5.86,"v":1392300},{"d":"2025-01-21","o":5.86,"h":5.94,"l":5.86,"c":5.92,"v":187100},{"d":"2025-01-22","o":5.95,"h":6.02,"l":5.95,"c":6,"v":343400},{"d":"2025-01-23","o":5.99,"h":6.03,"l":5.97,"c":6.02,"v":390100},{"d":"2025-01-24","o":5.91,"h":5.93,"l":5.86,"c":5.88,"v":207700},{"d":"2025-01-27","o":5.79,"h":5.79,"l":5.7,"c":5.76,"v":299800},{"d":"2025-01-28","o":5.78,"h":5.78,"l":5.71,"c":5.75,"v":294700},{"d":"2025-01-29","o":5.77,"h":5.77,"l":5.67,"c":5.72,"v":273500},{"d":"2025-01-30","o":5.75,"h":5.78,"l":5.7,"c":5.75,"v":228900},{"d":"2025-01-31","o":5.75,"h":5.81,"l":5.69,"c":5.7,"v":268200},{"d":"2025-02-03","o":5.56,"h":5.67,"l":5.55,"c":5.63,"v":398800},{"d":"2025-02-04","o":5.63,"h":5.69,"l":5.63,"c":5.69,"v":193400},{"d":"2025-02-05","o":5.69,"h":5.72,"l":5.66,"c":5.72,"v":180800},{"d":"2025-02-06","o":5.75,"h":5.76,"l":5.68,"c":5.72,"v":168600},{"d":"2025-02-07","o":5.73,"h":5.74,"l":5.63,"c":5.67,"v":260500},{"d":"2025-02-10","o":5.69,"h":5.7,"l":5.65,"c":5.66,"v":161300},{"d":"2025-02-11","o":5.65,"h":5.65,"l":5.57,"c":5.59,"v":299400},{"d":"2025-02-12","o":5.57,"h":5.58,"l":5.54,"c":5.58,"v":290000},{"d":"2025-02-13","o":5.57,"h":5.62,"l":5.57,"c":5.62,"v":187800},{"d":"2025-02-14","o":5.63,"h":5.63,"l":5.58,"c":5.62,"v":192700},{"d":"2025-02-18","o":5.64,"h":5.65,"l":5.59,"c":5.62,"v":157200},{"d":"2025-02-19","o":5.62,"h":5.62,"l":5.56,"c":5.58,"v":239200},{"d":"2025-02-20","o":5.59,"h":5.59,"l":5.51,"c":5.51,"v":268900},{"d":"2025-02-21","o":5.53,"h":5.53,"l":5.35,"c":5.38,"v":283300},{"d":"2025-02-24","o":5.39,"h":5.39,"l":5.28,"c":5.28,"v":370700},{"d":"2025-02-25","o":5.3,"h":5.3,"l":5.23,"c":5.26,"v":368900},{"d":"2025-02-26","o":5.27,"h":5.35,"l":5.24,"c":5.28,"v":273100},{"d":"2025-02-27","o":5.27,"h":5.31,"l":5.15,"c":5.15,"v":380400},{"d":"2025-02-28","o":5.15,"h":5.24,"l":5.13,"c":5.24,"v":317300},{"d":"2025-03-03","o":5.26,"h":5.28,"l":5.07,"c":5.12,"v":540100},{"d":"2025-03-04","o":5.05,"h":5.13,"l":4.97,"c":5.07,"v":480000},{"d":"2025-03-05","o":5.08,"h":5.12,"l":5.03,"c":5.12,"v":320800},{"d":"2025-03-06","o":5.05,"h":5.08,"l":4.96,"c":4.97,"v":393200},{"d":"2025-03-07","o":4.97,"h":5.02,"l":4.88,"c":5.01,"v":502500},{"d":"2025-03-10","o":4.95,"h":4.98,"l":4.76,"c":4.83,"v":615100},{"d":"2025-03-11","o":4.83,"h":4.93,"l":4.76,"c":4.85,"v":803000},{"d":"2025-03-12","o":4.92,"h":4.94,"l":4.85,"c":4.91,"v":306500},{"d":"2025-03-13","o":4.91,"h":4.91,"l":4.78,"c":4.79,"v":368000},{"d":"2025-03-14","o":4.82,"h":4.94,"l":4.82,"c":4.91,"v":297200},{"d":"2025-03-17","o":4.89,"h":4.98,"l":4.89,"c":4.95,"v":357500},{"d":"2025-03-18","o":4.96,"h":4.97,"l":4.88,"c":4.92,"v":250100},{"d":"2025-03-19","o":4.96,"h":5.02,"l":4.92,"c":5,"v":252000},{"d":"2025-03-20","o":4.99,"h":5.04,"l":4.97,"c":4.99,"v":223400},{"d":"2025-03-21","o":4.95,"h":4.96,"l":4.91,"c":4.96,"v":265200},{"d":"2025-03-24","o":4.99,"h":5.08,"l":4.99,"c":5.03,"v":293900},{"d":"2025-03-25","o":5.08,"h":5.11,"l":5.06,"c":5.1,"v":235400},{"d":"2025-03-26","o":5.1,"h":5.12,"l":4.98,"c":5.03,"v":224300},{"d":"2025-03-27","o":5.02,"h":5.03,"l":4.96,"c":4.98,"v":198200},{"d":"2025-03-28","o":4.99,"h":4.99,"l":4.86,"c":4.89,"v":346600},{"d":"2025-03-31","o":4.84,"h":4.89,"l":4.78,"c":4.89,"v":341300},{"d":"2025-04-01","o":4.9,"h":4.94,"l":4.84,"c":4.94,"v":227700},{"d":"2025-04-02","o":4.9,"h":5,"l":4.89,"c":5,"v":225900},{"d":"2025-04-03","o":4.87,"h":4.87,"l":4.74,"c":4.75,"v":601900},{"d":"2025-04-04","o":4.67,"h":4.7,"l":4.42,"c":4.46,"v":581400},{"d":"2025-04-07","o":4.34,"h":4.52,"l":4.01,"c":4.41,"v":638500},{"d":"2025-04-08","o":4.58,"h":4.7,"l":4.33,"c":4.41,"v":254200},{"d":"2025-04-09","o":4.41,"h":4.9,"l":4.38,"c":4.9,"v":641600},{"d":"2025-04-10","o":4.8,"h":4.8,"l":4.57,"c":4.68,"v":411800},{"d":"2025-04-11","o":4.68,"h":4.81,"l":4.61,"c":4.81,"v":158100},{"d":"2025-04-14","o":4.91,"h":4.91,"l":4.74,"c":4.78,"v":323700},{"d":"2025-04-15","o":4.8,"h":4.84,"l":4.73,"c":4.77,"v":459200},{"d":"2025-04-16","o":4.74,"h":4.78,"l":4.61,"c":4.66,"v":419400},{"d":"2025-04-17","o":4.58,"h":4.67,"l":4.55,"c":4.6,"v":153800},{"d":"2025-04-21","o":4.57,"h":4.59,"l":4.41,"c":4.46,"v":172700},{"d":"2025-04-22","o":4.41,"h":4.6,"l":4.41,"c":4.51,"v":177200},{"d":"2025-04-23","o":4.63,"h":4.74,"l":4.61,"c":4.62,"v":317200},{"d":"2025-04-24","o":4.65,"h":4.78,"l":4.65,"c":4.78,"v":126000},{"d":"2025-04-25","o":4.79,"h":4.83,"l":4.71,"c":4.83,"v":173800},{"d":"2025-04-28","o":4.84,"h":4.87,"l":4.74,"c":4.8,"v":142100},{"d":"2025-04-29","o":4.8,"h":4.87,"l":4.8,"c":4.87,"v":96200},{"d":"2025-04-30","o":4.82,"h":4.86,"l":4.73,"c":4.83,"v":204700},{"d":"2025-05-01","o":4.9,"h":4.95,"l":4.86,"c":4.91,"v":282800},{"d":"2025-05-02","o":4.97,"h":5.03,"l":4.96,"c":5.02,"v":241000},{"d":"2025-05-05","o":5.02,"h":5.04,"l":4.94,"c":5.04,"v":90000},{"d":"2025-05-06","o":4.99,"h":5.02,"l":4.93,"c":4.96,"v":184800},{"d":"2025-05-07","o":4.96,"h":5.06,"l":4.96,"c":4.97,"v":262600},{"d":"2025-05-08","o":5,"h":5.13,"l":5,"c":5.09,"v":142500},{"d":"2025-05-09","o":5.09,"h":5.1,"l":5.03,"c":5.04,"v":225100},{"d":"2025-05-12","o":5.14,"h":5.22,"l":5.14,"c":5.17,"v":416200},{"d":"2025-05-13","o":5.21,"h":5.27,"l":5.19,"c":5.27,"v":366200},{"d":"2025-05-14","o":5.24,"h":5.27,"l":5.21,"c":5.22,"v":187100},{"d":"2025-05-15","o":5.22,"h":5.26,"l":5.17,"c":5.25,"v":268800},{"d":"2025-05-16","o":5.26,"h":5.29,"l":5.23,"c":5.26,"v":198900},{"d":"2025-05-19","o":5.21,"h":5.29,"l":5.2,"c":5.27,"v":254100},{"d":"2025-05-20","o":5.27,"h":5.29,"l":5.23,"c":5.29,"v":181900},{"d":"2025-05-21","o":5.26,"h":5.28,"l":5.17,"c":5.22,"v":325500},{"d":"2025-05-22","o":5.22,"h":5.24,"l":5.16,"c":5.21,"v":126700},{"d":"2025-05-23","o":5.16,"h":5.2,"l":5.12,"c":5.19,"v":253000},{"d":"2025-05-27","o":5.25,"h":5.28,"l":5.23,"c":5.25,"v":157200},{"d":"2025-05-28","o":5.25,"h":5.26,"l":5.21,"c":5.23,"v":155700},{"d":"2025-05-29","o":5.28,"h":5.29,"l":5.21,"c":5.26,"v":144100},{"d":"2025-05-30","o":5.25,"h":5.26,"l":5.15,"c":5.2,"v":172700},{"d":"2025-06-02","o":5.21,"h":5.29,"l":5.18,"c":5.25,"v":338300},{"d":"2025-06-03","o":5.25,"h":5.33,"l":5.22,"c":5.33,"v":199400},{"d":"2025-06-04","o":5.32,"h":5.33,"l":5.27,"c":5.27,"v":152600},{"d":"2025-06-05","o":5.29,"h":5.33,"l":5.28,"c":5.31,"v":106700},{"d":"2025-06-06","o":5.35,"h":5.36,"l":5.31,"c":5.32,"v":108400},{"d":"2025-06-09","o":5.35,"h":5.37,"l":5.33,"c":5.36,"v":119800},{"d":"2025-06-10","o":5.33,"h":5.38,"l":5.3,"c":5.35,"v":188400},{"d":"2025-06-11","o":5.35,"h":5.39,"l":5.31,"c":5.32,"v":133500},{"d":"2025-06-12","o":5.31,"h":5.36,"l":5.31,"c":5.35,"v":87400},{"d":"2025-06-13","o":5.31,"h":5.32,"l":5.25,"c":5.28,"v":88900},{"d":"2025-06-16","o":5.3,"h":5.36,"l":5.29,"c":5.29,"v":133800},{"d":"2025-06-17","o":5.27,"h":5.31,"l":5.23,"c":5.23,"v":169700},{"d":"2025-06-18","o":5.24,"h":5.34,"l":5.22,"c":5.28,"v":204200},{"d":"2025-06-20","o":5.3,"h":5.32,"l":5.2,"c":5.21,"v":205500},{"d":"2025-06-23","o":5.22,"h":5.29,"l":5.21,"c":5.28,"v":246900},{"d":"2025-06-24","o":5.32,"h":5.4,"l":5.32,"c":5.4,"v":164400},{"d":"2025-06-25","o":5.41,"h":5.42,"l":5.36,"c":5.37,"v":334600},{"d":"2025-06-26","o":5.38,"h":5.43,"l":5.38,"c":5.41,"v":110200},{"d":"2025-06-27","o":5.42,"h":5.47,"l":5.39,"c":5.44,"v":231000},{"d":"2025-06-30","o":5.44,"h":5.48,"l":5.43,"c":5.47,"v":188500},{"d":"2025-07-01","o":5.44,"h":5.5,"l":5.43,"c":5.47,"v":194200},{"d":"2025-07-02","o":5.46,"h":5.49,"l":5.42,"c":5.49,"v":104300},{"d":"2025-07-03","o":5.49,"h":5.54,"l":5.47,"c":5.52,"v":106400},{"d":"2025-07-07","o":5.52,"h":5.53,"l":5.44,"c":5.49,"v":230000},{"d":"2025-07-08","o":5.5,"h":5.51,"l":5.44,"c":5.49,"v":155800},{"d":"2025-07-09","o":5.49,"h":5.52,"l":5.48,"c":5.52,"v":86100},{"d":"2025-07-10","o":5.54,"h":5.55,"l":5.5,"c":5.55,"v":175400},{"d":"2025-07-11","o":5.51,"h":5.53,"l":5.48,"c":5.49,"v":225800},{"d":"2025-07-14","o":5.51,"h":5.52,"l":5.48,"c":5.52,"v":322800},{"d":"2025-07-15","o":5.55,"h":5.56,"l":5.49,"c":5.51,"v":250000},{"d":"2025-07-16","o":5.53,"h":5.53,"l":5.45,"c":5.52,"v":232900},{"d":"2025-07-17","o":5.53,"h":5.58,"l":5.52,"c":5.58,"v":237700},{"d":"2025-07-18","o":5.5,"h":5.5,"l":5.31,"c":5.31,"v":604100},{"d":"2025-07-21","o":5.37,"h":5.44,"l":5.37,"c":5.38,"v":285500},{"d":"2025-07-22","o":5.39,"h":5.41,"l":5.36,"c":5.39,"v":179000},{"d":"2025-07-23","o":5.41,"h":5.43,"l":5.38,"c":5.4,"v":168600},{"d":"2025-07-24","o":5.42,"h":5.44,"l":5.4,"c":5.41,"v":109300},{"d":"2025-07-25","o":5.44,"h":5.51,"l":5.43,"c":5.51,"v":263800},{"d":"2025-07-28","o":5.52,"h":5.55,"l":5.49,"c":5.52,"v":202300},{"d":"2025-07-29","o":5.54,"h":5.54,"l":5.47,"c":5.51,"v":205300},{"d":"2025-07-30","o":5.52,"h":5.55,"l":5.47,"c":5.49,"v":150000},{"d":"2025-07-31","o":5.52,"h":5.56,"l":5.48,"c":5.51,"v":172400},{"d":"2025-08-01","o":5.45,"h":5.46,"l":5.35,"c":5.35,"v":193300},{"d":"2025-08-04","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":76500},{"d":"2025-08-05","o":5.47,"h":5.48,"l":5.39,"c":5.44,"v":155800},{"d":"2025-08-06","o":5.45,"h":5.46,"l":5.41,"c":5.45,"v":158900},{"d":"2025-08-07","o":5.48,"h":5.49,"l":5.39,"c":5.41,"v":121500},{"d":"2025-08-08","o":5.43,"h":5.47,"l":5.42,"c":5.43,"v":104000},{"d":"2025-08-11","o":5.45,"h":5.46,"l":5.42,"c":5.43,"v":140200},{"d":"2025-08-12","o":5.45,"h":5.51,"l":5.44,"c":5.51,"v":172200},{"d":"2025-08-13","o":5.52,"h":5.52,"l":5.48,"c":5.51,"v":232900},{"d":"2025-08-14","o":5.49,"h":5.5,"l":5.47,"c":5.5,"v":157800},{"d":"2025-08-15","o":5.5,"h":5.51,"l":5.45,"c":5.48,"v":196100},{"d":"2025-08-18","o":5.49,"h":5.5,"l":5.45,"c":5.5,"v":110300},{"d":"2025-08-19","o":5.48,"h":5.5,"l":5.43,"c":5.43,"v":119000},{"d":"2025-08-20","o":5.42,"h":5.42,"l":5.36,"c":5.42,"v":128700},{"d":"2025-08-21","o":5.41,"h":5.43,"l":5.37,"c":5.38,"v":176800},{"d":"2025-08-22","o":5.38,"h":5.51,"l":5.38,"c":5.48,"v":194000},{"d":"2025-08-25","o":5.47,"h":5.51,"l":5.47,"c":5.5,"v":218700},{"d":"2025-08-26","o":5.47,"h":5.53,"l":5.47,"c":5.48,"v":176300},{"d":"2025-08-27","o":5.49,"h":5.56,"l":5.49,"c":5.56,"v":187000},{"d":"2025-08-28","o":5.56,"h":5.61,"l":5.56,"c":5.6,"v":199400},{"d":"2025-08-29","o":5.6,"h":5.62,"l":5.54,"c":5.55,"v":219700},{"d":"2025-09-02","o":5.49,"h":5.54,"l":5.4,"c":5.54,"v":276200},{"d":"2025-09-03","o":5.55,"h":5.55,"l":5.48,"c":5.5,"v":144100},{"d":"2025-09-04","o":5.53,"h":5.58,"l":5.51,"c":5.56,"v":241600},{"d":"2025-09-05","o":5.6,"h":5.62,"l":5.54,"c":5.59,"v":210500},{"d":"2025-09-08","o":5.63,"h":5.64,"l":5.6,"c":5.64,"v":176300},{"d":"2025-09-09","o":5.64,"h":5.65,"l":5.61,"c":5.63,"v":124200},{"d":"2025-09-10","o":5.64,"h":5.66,"l":5.61,"c":5.61,"v":161600},{"d":"2025-09-11","o":5.63,"h":5.66,"l":5.63,"c":5.66,"v":142600},{"d":"2025-09-12","o":5.66,"h":5.66,"l":5.6,"c":5.6,"v":133000},{"d":"2025-09-15","o":5.61,"h":5.64,"l":5.6,"c":5.6,"v":174300},{"d":"2025-09-16","o":5.61,"h":5.62,"l":5.56,"c":5.6,"v":213000},{"d":"2025-09-17","o":5.6,"h":5.61,"l":5.55,"c":5.58,"v":213000},{"d":"2025-09-18","o":5.6,"h":5.64,"l":5.59,"c":5.61,"v":205800},{"d":"2025-09-19","o":5.65,"h":5.65,"l":5.62,"c":5.63,"v":165800},{"d":"2025-09-22","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":126500},{"d":"2025-09-23","o":5.67,"h":5.67,"l":5.6,"c":5.63,"v":155200},{"d":"2025-09-24","o":5.62,"h":5.62,"l":5.55,"c":5.56,"v":184400},{"d":"2025-09-25","o":5.53,"h":5.54,"l":5.47,"c":5.49,"v":146200},{"d":"2025-09-26","o":5.49,"h":5.54,"l":5.47,"c":5.49,"v":169700},{"d":"2025-09-29","o":5.54,"h":5.55,"l":5.5,"c":5.55,"v":144700},{"d":"2025-09-30","o":5.5,"h":5.56,"l":5.5,"c":5.55,"v":178900},{"d":"2025-10-01","o":5.55,"h":5.57,"l":5.54,"c":5.56,"v":86100},{"d":"2025-10-02","o":5.57,"h":5.59,"l":5.55,"c":5.58,"v":110400},{"d":"2025-10-03","o":5.58,"h":5.62,"l":5.57,"c":5.6,"v":199700},{"d":"2025-10-06","o":5.59,"h":5.59,"l":5.56,"c":5.57,"v":223400},{"d":"2025-10-07","o":5.57,"h":5.6,"l":5.53,"c":5.53,"v":193300},{"d":"2025-10-08","o":5.54,"h":5.59,"l":5.53,"c":5.59,"v":192700},{"d":"2025-10-09","o":5.58,"h":5.61,"l":5.54,"c":5.54,"v":176600},{"d":"2025-10-10","o":5.57,"h":5.58,"l":5.39,"c":5.4,"v":326800},{"d":"2025-10-13","o":5.46,"h":5.52,"l":5.44,"c":5.51,"v":178900},{"d":"2025-10-14","o":5.5,"h":5.56,"l":5.46,"c":5.52,"v":249800},{"d":"2025-10-15","o":5.57,"h":5.63,"l":5.51,"c":5.6,"v":330400},{"d":"2025-10-16","o":5.57,"h":5.59,"l":5.48,"c":5.49,"v":226900},{"d":"2025-10-17","o":5.47,"h":5.54,"l":5.46,"c":5.48,"v":155300},{"d":"2025-10-20","o":5.51,"h":5.55,"l":5.51,"c":5.54,"v":159100},{"d":"2025-10-21","o":5.55,"h":5.57,"l":5.51,"c":5.57,"v":136000},{"d":"2025-10-22","o":5.58,"h":5.58,"l":5.48,"c":5.53,"v":131500},{"d":"2025-10-23","o":5.55,"h":5.6,"l":5.53,"c":5.6,"v":152400},{"d":"2025-10-24","o":5.61,"h":5.65,"l":5.6,"c":5.62,"v":207500},{"d":"2025-10-27","o":5.63,"h":5.67,"l":5.6,"c":5.66,"v":159400},{"d":"2025-10-28","o":5.68,"h":5.69,"l":5.64,"c":5.66,"v":155500},{"d":"2025-10-29","o":5.68,"h":5.69,"l":5.59,"c":5.63,"v":204900},{"d":"2025-10-30","o":5.6,"h":5.61,"l":5.52,"c":5.53,"v":304200},{"d":"2025-10-31","o":5.56,"h":5.62,"l":5.51,"c":5.54,"v":200400},{"d":"2025-11-03","o":5.58,"h":5.6,"l":5.53,"c":5.57,"v":184300},{"d":"2025-11-04","o":5.53,"h":5.53,"l":5.45,"c":5.48,"v":187800},{"d":"2025-11-05","o":5.47,"h":5.51,"l":5.45,"c":5.5,"v":199300},{"d":"2025-11-06","o":5.48,"h":5.49,"l":5.42,"c":5.43,"v":258600},{"d":"2025-11-07","o":5.43,"h":5.43,"l":5.32,"c":5.4,"v":220700},{"d":"2025-11-10","o":5.42,"h":5.49,"l":5.42,"c":5.47,"v":264200},{"d":"2025-11-11","o":5.51,"h":5.51,"l":5.45,"c":5.49,"v":151600},{"d":"2025-11-12","o":5.5,"h":5.5,"l":5.45,"c":5.46,"v":216500},{"d":"2025-11-13","o":5.48,"h":5.55,"l":5.41,"c":5.46,"v":525500},{"d":"2025-11-14","o":5.29,"h":5.3,"l":5.23,"c":5.24,"v":384000},{"d":"2025-11-17","o":5.24,"h":5.27,"l":5.14,"c":5.2,"v":287400},{"d":"2025-11-18","o":5.18,"h":5.18,"l":5.09,"c":5.17,"v":233600},{"d":"2025-11-19","o":5.21,"h":5.21,"l":5.1,"c":5.16,"v":547700},{"d":"2025-11-20","o":5.25,"h":5.26,"l":5.04,"c":5.05,"v":297900},{"d":"2025-11-21","o":5.05,"h":5.14,"l":5.02,"c":5.1,"v":252800},{"d":"2025-11-24","o":5.13,"h":5.22,"l":5.12,"c":5.21,"v":247400},{"d":"2025-11-25","o":5.22,"h":5.31,"l":5.2,"c":5.31,"v":266500},{"d":"2025-11-26","o":5.34,"h":5.36,"l":5.32,"c":5.35,"v":250900},{"d":"2025-11-28","o":5.35,"h":5.38,"l":5.34,"c":5.37,"v":296900},{"d":"2025-12-01","o":5.35,"h":5.38,"l":5.31,"c":5.35,"v":184800},{"d":"2025-12-02","o":5.36,"h":5.38,"l":5.32,"c":5.32,"v":185900},{"d":"2025-12-03","o":5.33,"h":5.35,"l":5.29,"c":5.35,"v":187800},{"d":"2025-12-04","o":5.33,"h":5.37,"l":5.31,"c":5.36,"v":240000},{"d":"2025-12-05","o":5.35,"h":5.41,"l":5.35,"c":5.36,"v":229900},{"d":"2025-12-08","o":5.36,"h":5.38,"l":5.33,"c":5.33,"v":135600},{"d":"2025-12-09","o":5.34,"h":5.35,"l":5.32,"c":5.34,"v":209100},{"d":"2025-12-10","o":5.33,"h":5.39,"l":5.31,"c":5.38,"v":204700},{"d":"2025-12-11","o":5.34,"h":5.37,"l":5.31,"c":5.35,"v":478400},{"d":"2025-12-12","o":5.33,"h":5.36,"l":5.28,"c":5.3,"v":241000},{"d":"2025-12-15","o":5.33,"h":5.34,"l":5.27,"c":5.28,"v":213800},{"d":"2025-12-16","o":5.26,"h":5.28,"l":5.24,"c":5.26,"v":309700},{"d":"2025-12-17","o":5.27,"h":5.29,"l":5.19,"c":5.21,"v":355700},{"d":"2025-12-18","o":5.25,"h":5.29,"l":5.21,"c":5.22,"v":239300},{"d":"2025-12-19","o":5.25,"h":5.32,"l":5.25,"c":5.31,"v":246800},{"d":"2025-12-22","o":5.33,"h":5.39,"l":5.33,"c":5.36,"v":198600},{"d":"2025-12-23","o":5.36,"h":5.38,"l":5.35,"c":5.38,"v":179100},{"d":"2025-12-24","o":5.39,"h":5.41,"l":5.37,"c":5.4,"v":106400},{"d":"2025-12-26","o":5.41,"h":5.42,"l":5.4,"c":5.41,"v":112700},{"d":"2025-12-29","o":5.4,"h":5.4,"l":5.33,"c":5.34,"v":325600},{"d":"2025-12-30","o":5.33,"h":5.36,"l":5.33,"c":5.35,"v":300600},{"d":"2025-12-31","o":5.34,"h":5.35,"l":5.28,"c":5.3,"v":152400},{"d":"2026-01-02","o":5.32,"h":5.33,"l":5.26,"c":5.28,"v":266200},{"d":"2026-01-05","o":5.3,"h":5.38,"l":5.3,"c":5.35,"v":391100},{"d":"2026-01-06","o":5.39,"h":5.44,"l":5.36,"c":5.44,"v":295300},{"d":"2026-01-07","o":5.45,"h":5.48,"l":5.43,"c":5.46,"v":335400},{"d":"2026-01-08","o":5.48,"h":5.48,"l":5.43,"c":5.44,"v":178700},{"d":"2026-01-09","o":5.45,"h":5.48,"l":5.44,"c":5.46,"v":125500},{"d":"2026-01-12","o":5.47,"h":5.48,"l":5.46,"c":5.48,"v":249900},{"d":"2026-01-13","o":5.51,"h":5.52,"l":5.48,"c":5.49,"v":145400},{"d":"2026-01-14","o":5.49,"h":5.5,"l":5.4,"c":5.44,"v":255600},{"d":"2026-01-15","o":5.46,"h":5.49,"l":5.43,"c":5.43,"v":365300},{"d":"2026-01-16","o":5.45,"h":5.46,"l":5.41,"c":5.43,"v":584300},{"d":"2026-01-20","o":5.37,"h":5.41,"l":5.35,"c":5.36,"v":293900},{"d":"2026-01-21","o":5.38,"h":5.46,"l":5.38,"c":5.45,"v":453900},{"d":"2026-01-22","o":5.38,"h":5.38,"l":5.34,"c":5.37,"v":153800},{"d":"2026-01-23","o":5.36,"h":5.39,"l":5.33,"c":5.34,"v":348800},{"d":"2026-01-26","o":5.37,"h":5.37,"l":5.3,"c":5.32,"v":254500},{"d":"2026-01-27","o":5.34,"h":5.35,"l":5.32,"c":5.33,"v":213000},{"d":"2026-01-28","o":5.33,"h":5.35,"l":5.3,"c":5.3,"v":200200},{"d":"2026-01-29","o":5.3,"h":5.36,"l":5.23,"c":5.28,"v":434200},{"d":"2026-01-30","o":5.28,"h":5.29,"l":5.21,"c":5.25,"v":194900},{"d":"2026-02-02","o":5.26,"h":5.28,"l":5.22,"c":5.28,"v":220800},{"d":"2026-02-03","o":5.28,"h":5.29,"l":5.16,"c":5.19,"v":372100},{"d":"2026-02-04","o":5.19,"h":5.2,"l":5.11,"c":5.13,"v":275400},{"d":"2026-02-05","o":5.12,"h":5.15,"l":5.05,"c":5.06,"v":393100},{"d":"2026-02-06","o":5.09,"h":5.18,"l":5.06,"c":5.18,"v":305300},{"d":"2026-02-09","o":5.18,"h":5.25,"l":5.17,"c":5.24,"v":322300},{"d":"2026-02-10","o":5.25,"h":5.27,"l":5.21,"c":5.22,"v":243200},{"d":"2026-02-11","o":5.26,"h":5.27,"l":5.17,"c":5.23,"v":199000},{"d":"2026-02-12","o":5.24,"h":5.24,"l":5.12,"c":5.14,"v":432500},{"d":"2026-02-13","o":5.14,"h":5.16,"l":5.09,"c":5.14,"v":373000},{"d":"2026-02-17","o":5.14,"h":5.17,"l":5.1,"c":5.17,"v":307400},{"d":"2026-02-18","o":5.18,"h":5.22,"l":5.18,"c":5.22,"v":288800},{"d":"2026-02-19","o":5.21,"h":5.21,"l":5.16,"c":5.19,"v":226700},{"d":"2026-02-20","o":5.19,"h":5.22,"l":5.16,"c":5.19,"v":244400},{"d":"2026-02-23","o":5.17,"h":5.18,"l":5.11,"c":5.14,"v":334700},{"d":"2026-02-24","o":5.14,"h":5.17,"l":5.13,"c":5.17,"v":164800},{"d":"2026-02-25","o":5.16,"h":5.19,"l":5.16,"c":5.16,"v":191300},{"d":"2026-02-26","o":5.2,"h":5.2,"l":5.14,"c":5.2,"v":287800},{"d":"2026-02-27","o":5.16,"h":5.17,"l":5.1,"c":5.13,"v":301700},{"d":"2026-03-02","o":5.07,"h":5.18,"l":5.06,"c":5.18,"v":305100},{"d":"2026-03-03","o":5.07,"h":5.12,"l":5.01,"c":5.09,"v":393000},{"d":"2026-03-04","o":5.11,"h":5.15,"l":5.09,"c":5.13,"v":213300},{"d":"2026-03-05","o":5.11,"h":5.13,"l":5.04,"c":5.07,"v":363700},{"d":"2026-03-06","o":5.04,"h":5.05,"l":4.97,"c":4.99,"v":393000},{"d":"2026-03-09","o":4.95,"h":5.03,"l":4.87,"c":5.01,"v":478700},{"d":"2026-03-10","o":5.01,"h":5.03,"l":4.95,"c":4.95,"v":417200},{"d":"2026-03-11","o":4.95,"h":4.99,"l":4.93,"c":4.98,"v":219400},{"d":"2026-03-12","o":4.91,"h":4.93,"l":4.87,"c":4.87,"v":188100},{"d":"2026-03-13","o":4.88,"h":4.91,"l":4.81,"c":4.81,"v":221900},{"d":"2026-03-16","o":4.85,"h":4.92,"l":4.85,"c":4.92,"v":220900},{"d":"2026-03-17","o":4.95,"h":4.97,"l":4.94,"c":4.95,"v":167000},{"d":"2026-03-18","o":4.94,"h":4.98,"l":4.92,"c":4.92,"v":155600},{"d":"2026-03-19","o":4.85,"h":4.88,"l":4.81,"c":4.84,"v":512900},{"d":"2026-03-20","o":4.82,"h":4.82,"l":4.72,"c":4.72,"v":287600},{"d":"2026-03-23","o":4.81,"h":4.85,"l":4.75,"c":4.79,"v":371800},{"d":"2026-03-24","o":4.76,"h":4.82,"l":4.73,"c":4.82,"v":222800},{"d":"2026-03-25","o":4.85,"h":4.92,"l":4.84,"c":4.87,"v":258400},{"d":"2026-03-26","o":4.82,"h":4.85,"l":4.75,"c":4.75,"v":246900},{"d":"2026-03-27","o":4.71,"h":4.75,"l":4.61,"c":4.64,"v":371400},{"d":"2026-03-30","o":4.68,"h":4.71,"l":4.55,"c":4.56,"v":249000},{"d":"2026-03-31","o":4.61,"h":4.76,"l":4.61,"c":4.75,"v":206513},{"d":"2026-04-01","o":4.77,"h":4.88,"l":4.78,"c":4.82,"v":254997},{"d":"2026-04-02","o":4.73,"h":4.86,"l":4.73,"c":4.84,"v":167004},{"d":"2026-04-06","o":4.83,"h":4.89,"l":4.81,"c":4.89,"v":350981},{"d":"2026-04-07","o":4.89,"h":4.89,"l":4.81,"c":4.87,"v":230355},{"d":"2026-04-08","o":5.01,"h":5.05,"l":4.99,"c":5.02,"v":173404},{"d":"2026-04-09","o":5.02,"h":5.07,"l":5.01,"c":5.06,"v":153245},{"d":"2026-04-10","o":5.1,"h":5.09,"l":5.03,"c":5.06,"v":150798},{"d":"2026-04-13","o":5.03,"h":5.15,"l":5,"c":5.15,"v":464455},{"d":"2026-04-14","o":5.16,"h":5.24,"l":5.17,"c":5.23,"v":210269},{"d":"2026-04-15","o":5.26,"h":5.26,"l":5.22,"c":5.23,"v":283005},{"d":"2026-04-16","o":5.07,"h":5.11,"l":5.05,"c":5.06,"v":330763},{"d":"2026-04-17","o":5.1,"h":5.19,"l":5.11,"c":5.16,"v":521959},{"d":"2026-04-20","o":5.14,"h":5.18,"l":5.12,"c":5.18,"v":229204},{"d":"2026-04-21","o":5.19,"h":5.22,"l":5.14,"c":5.16,"v":289546},{"d":"2026-04-22","o":5.19,"h":5.22,"l":5.18,"c":5.22,"v":159253},{"d":"2026-04-23","o":5.18,"h":5.21,"l":5.13,"c":5.14,"v":425678},{"d":"2026-04-24","o":5.2,"h":5.24,"l":5.16,"c":5.24,"v":363018},{"d":"2026-04-27","o":5.26,"h":5.28,"l":5.23,"c":5.28,"v":303534},{"d":"2026-04-28","o":5.26,"h":5.24,"l":5.16,"c":5.16,"v":329153},{"d":"2026-04-29","o":5.15,"h":5.12,"l":5.07,"c":5.09,"v":200432},{"d":"2026-04-30","o":5.12,"h":5.2,"l":5.11,"c":5.19,"v":409865},{"d":"2026-05-01","o":5.21,"h":5.23,"l":5.18,"c":5.19,"v":212847},{"d":"2026-05-04","o":5.21,"h":5.21,"l":5.15,"c":5.2,"v":239390},{"d":"2026-05-05","o":5.21,"h":5.25,"l":5.19,"c":5.22,"v":181323},{"d":"2026-05-06","o":5.27,"h":5.36,"l":5.27,"c":5.34,"v":566450},{"d":"2026-05-07","o":5.34,"h":5.34,"l":5.26,"c":5.26,"v":624872},{"d":"2026-05-08","o":5.27,"h":5.3,"l":5.24,"c":5.26,"v":314072},{"d":"2026-05-11","o":5.25,"h":5.3,"l":5.26,"c":5.26,"v":260255},{"d":"2026-05-12","o":5.26,"h":5.25,"l":5.2,"c":5.25,"v":364315},{"d":"2026-05-13","o":5.25,"h":5.26,"l":5.2,"c":5.23,"v":243675},{"d":"2026-05-14","o":5.25,"h":5.31,"l":5.25,"c":5.28,"v":275891},{"d":"2026-05-15","o":5.23,"h":5.24,"l":5.17,"c":5.17,"v":175902},{"d":"2026-05-18","o":5.16,"h":5.23,"l":5.12,"c":5.15,"v":338574},{"d":"2026-05-19","o":5.13,"h":5.13,"l":5.08,"c":5.1,"v":209603}]